$8.86 +0.12 (%) Power REIT - AMEX

Dec. 19, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PW historical data

Date Open High Low Close Volume
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
10/3/201410.1510.1610.0510.127,166
10/2/201410.1110.2410.0210.231,450
10/1/201410.1610.2110.1110.1415,050
9/30/201410.1510.309.9910.166,342
9/29/201410.9410.949.9910.0021,461
9/26/201410.9911.2510.7510.8518,701
9/25/20149.8610.509.8610.506,708
9/24/201410.0610.069.879.951,709
9/23/20149.8210.129.8210.0421,430
9/22/20149.369.939.369.796,594
9/19/20149.509.609.359.601,701
9/18/20149.489.499.309.30902
9/17/20149.369.599.369.591,509
9/16/20149.309.489.259.361,300
9/15/20149.359.459.289.362,359
9/12/20149.309.509.309.365,701
9/11/20149.379.379.249.281,909
9/10/20149.139.249.129.24546
9/9/20149.109.109.109.10514
9/8/20149.159.159.159.150
9/5/20149.159.169.159.15915
9/4/20149.009.159.009.15962
9/3/20149.239.259.069.111,427
9/2/20149.099.209.099.18664
8/29/20149.259.259.259.25568
8/28/20149.069.069.069.060
8/27/20149.199.219.199.212,012
8/26/20149.189.258.759.246,903
8/25/20149.089.209.089.13550
8/22/20149.109.199.109.191,100
8/21/20149.159.229.089.183,407
8/20/20149.219.219.109.152,683
8/19/20149.159.229.089.171,408
8/18/20149.089.159.089.152,863
8/15/20149.159.229.089.153,775
8/14/20149.019.109.019.09750
8/13/20149.109.159.049.118,203
8/12/20149.069.159.009.106,114
8/11/20149.009.109.009.00711
8/8/20149.039.119.009.112,491
8/7/20149.159.159.029.12975
8/6/20148.929.158.929.084,875
8/5/20148.938.978.828.954,703
8/4/20148.819.158.759.0516,695
8/1/20148.968.968.968.96316
7/31/20148.908.908.868.861,130
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center