$5.20 +0.03 (%) Power REIT - AMEX

May. 29, 2015 | 10:02 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PW historical data

Date Open High Low Close Volume
5/28/20155.175.255.175.171,279
5/27/20155.175.175.155.16407
5/26/20155.375.375.005.167,855
5/22/20155.185.515.185.502,814
5/21/20155.305.355.295.356,224
5/20/20155.415.415.325.401,785
5/19/20155.555.555.355.409,611
5/18/20155.605.605.555.551,194
5/15/20155.635.895.495.643,836
5/14/20155.375.645.265.6412,959
5/13/20155.705.705.605.652,406
5/12/20155.665.665.605.602,868
5/11/20155.956.005.635.773,353
5/8/20156.026.126.016.033,290
5/7/20155.976.105.975.995,972
5/6/20155.876.055.876.034,576
5/5/20156.066.086.056.08585
5/4/20156.216.216.056.202,916
5/1/20156.116.116.106.107,628
4/30/20156.206.266.116.1413,258
4/29/20156.236.326.236.301,991
4/28/20156.406.406.246.332,417
4/27/20156.256.446.166.4428,671
4/24/20156.156.755.976.2533,978
4/23/20156.216.485.266.1865,367
4/22/20159.149.145.126.33178,491
4/21/20159.079.369.079.284,417
4/20/20159.109.109.069.07451
4/17/20158.809.078.809.043,100
4/16/20159.169.168.788.863,140
4/15/20159.229.229.039.032,100
4/14/20158.709.459.039.266,795
4/13/20158.988.988.708.70737
4/10/20159.079.079.069.073,257
4/9/20158.908.908.908.900
4/8/20158.859.078.859.073,025
4/7/20159.069.198.759.0717,981
4/6/20158.909.208.619.2027,219
4/2/20158.758.968.758.961,075
4/1/20158.828.838.288.828,905
3/31/20158.908.908.658.653,417
3/30/20159.009.008.688.866,375
3/27/20158.879.008.879.0016,557
3/26/20158.909.088.828.9041,863
3/25/20158.319.108.258.9035,792
3/24/20158.438.497.808.3328,450
3/23/20158.508.508.218.431,992
3/20/20158.368.368.208.30871
3/19/20158.348.488.348.481,192
3/18/20158.098.358.088.354,409
3/17/20158.038.038.038.0357
3/16/20158.408.408.128.251,853
3/13/20158.478.478.248.411,380
3/12/20158.348.358.348.35559
3/11/20158.428.488.228.401,398
3/10/20158.188.468.118.464,282
3/9/20158.458.458.208.353,981
3/6/20158.558.608.378.462,320
3/5/20158.628.678.508.5465,427
3/4/20158.458.838.458.6137,130
3/3/20158.658.658.348.4924,546
3/2/20158.858.858.478.6519,098
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center