$8.65 -0.25 (%) Power REIT - AMEX

Feb. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PW historical data

Date Open High Low Close Volume
2/27/20158.778.778.658.652,957
2/26/20158.648.918.648.9018,527
2/25/20158.768.888.668.681,879
2/24/20158.958.958.808.802,709
2/23/20159.009.008.658.652,722
2/20/20159.109.159.009.005,819
2/19/20159.109.109.009.00711
2/18/20158.939.138.939.003,647
2/17/20159.169.168.789.0212,578
2/13/20159.349.349.059.099,804
2/12/20159.479.479.269.2813,240
2/11/20159.289.459.249.2711,945
2/10/20159.309.439.249.286,100
2/9/20159.429.489.259.2916,267
2/6/20159.459.519.369.3614,246
2/5/20159.569.609.259.4625,496
2/4/20159.459.609.359.5827,503
2/3/20159.509.759.419.4533,828
2/2/20159.549.689.209.5949,193
1/30/20158.709.628.709.5857,272
1/29/20158.659.088.518.7133,906
1/28/20158.878.878.718.8019,881
1/27/20158.738.998.718.999,431
1/26/20159.259.258.958.951,902
1/23/20159.189.189.189.18100
1/22/20159.159.318.909.3121,200
1/21/20159.019.419.019.278,500
1/20/20159.569.569.009.202,701
1/16/20159.759.759.759.751,070
1/15/20159.609.949.409.9415,352
1/14/20159.489.579.229.4323,520
1/13/20159.509.559.119.3613,820
1/12/20159.609.629.119.3929,363
1/9/20159.209.969.209.5555,101
1/8/20158.869.558.829.4635,865
1/7/20159.159.308.959.007,697
1/6/20158.749.568.619.4343,601
1/5/20158.679.108.268.9727,980
1/2/20158.228.918.228.8022,968
12/31/20148.368.538.258.358,611
12/30/20148.358.488.358.36773
12/29/20148.659.148.288.5030,401
12/26/20148.768.848.768.76704
12/24/20148.808.808.688.68275
12/23/20148.978.978.808.801,804
12/22/20148.658.978.658.97853
12/19/20148.958.958.408.651,458
12/18/20148.418.848.418.741,448
12/17/20148.608.888.608.88651
12/16/20148.569.158.458.708,028
12/15/20148.608.608.418.425,352
12/12/20148.578.758.538.655,585
12/11/20148.488.598.428.481,507
12/10/20148.718.828.508.694,527
12/9/20148.958.958.678.893,351
12/8/20149.299.299.089.081,045
12/5/20149.479.479.319.31205
12/4/20149.279.279.279.2750
12/3/20149.469.599.469.591,254
12/2/20149.629.749.519.641,511
12/1/20149.809.809.809.8053
11/28/20149.809.809.809.80100
11/26/20149.9010.009.769.997,260
11/25/201410.0010.009.9910.001,006
11/24/201410.0010.0010.0010.000
11/21/20149.8510.249.8510.1515,264
11/20/20149.709.929.709.921,045
11/19/20149.689.989.689.986,338
11/18/20149.859.859.859.85365
11/17/20149.899.909.809.801,644
11/14/20149.809.919.809.91915
11/13/20149.609.889.609.88710
11/12/20149.759.909.759.903,334
11/11/20149.659.659.659.650
11/10/20149.549.999.549.902,903
11/7/20149.919.969.869.862,358
11/6/20149.619.919.619.913,845
11/5/20149.699.729.619.651,260
11/4/20149.739.789.619.63959
11/3/201410.0010.139.759.8511,909
10/31/201410.0010.019.8910.0019,540
10/30/201410.0010.149.8710.105,013
10/29/20149.9810.009.9810.002,095
10/28/20149.9110.219.9110.214,313
10/27/20149.9710.059.859.856,900
10/24/20149.509.869.509.858,601
10/23/20149.709.809.709.79615
10/22/20149.829.859.509.7413,179
10/21/20149.949.959.949.951,107
10/20/20149.859.859.859.850
10/17/20149.659.809.559.7010,668
10/16/20149.509.559.509.554,525
10/15/20149.609.609.509.55401
10/14/201410.0010.039.759.751,727
10/13/20149.9510.009.9210.007,275
10/10/20149.9710.159.9710.15900
10/9/20149.9210.109.9010.053,112
10/8/20149.9710.129.9710.121,013
10/7/20149.8310.049.8110.0034,367
10/6/201410.4910.4910.0010.105,762
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center