$7.93 +0.01 (%) Power REIT - NYSE Amex Equities

Jul. 22, 2016 | 09:30 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PW historical data

Date Open High Low Close Volume
7/22/20167.937.937.937.93104
7/21/20167.927.947.867.921,752
7/20/20167.578.177.407.95401
7/19/20167.957.957.437.431,388
7/18/20167.968.327.927.951,147
7/15/20168.038.037.637.972,705
7/14/20168.158.297.547.5412,907
7/13/20168.158.497.908.2029,684
7/12/20167.598.137.598.008,704
7/11/20167.778.007.767.963,759
7/8/20168.168.167.837.908,626
7/7/20168.168.167.818.0011,796
7/6/20168.088.287.918.1511,848
7/5/20167.638.347.638.0411,803
7/1/20166.867.686.867.6035,660
6/30/20167.687.806.986.9843,444
6/29/20167.567.757.307.708,914
6/28/20166.507.596.277.3856,097
6/27/20166.226.225.986.134,716
6/24/20165.776.505.776.1120,914
6/23/20164.756.994.736.2657,688
6/22/20164.584.754.584.7516,732
6/21/20164.524.564.524.56700
6/20/20164.514.514.514.51501
6/17/20164.754.754.614.61396
6/16/20164.604.754.584.751,206
6/15/20164.524.664.514.629,934
6/14/20164.654.754.654.751,639
6/13/20164.804.804.794.791,360
6/10/20164.704.754.544.75602
6/9/20164.814.814.814.81100
6/8/20164.564.744.504.708,065
6/7/20164.604.604.604.60100
6/6/20164.574.574.574.57623
6/3/20164.714.714.714.71130
6/2/20164.704.704.704.70176
6/1/20164.684.684.644.645,038
5/31/20164.724.904.664.903,351
5/27/20164.894.954.704.702,945
5/26/20164.724.914.704.872,592
5/25/20165.005.004.684.80670
5/24/20164.654.734.654.651,329
5/23/20164.664.664.654.651,554
5/20/20164.564.564.544.56921
5/19/20164.674.674.534.60613
5/18/20164.304.584.304.529,160
5/17/20164.454.474.454.471,658
5/16/20164.604.604.354.351,209
5/13/20164.774.774.774.770
5/12/20164.794.794.774.77600
5/11/20165.005.005.005.0061
5/10/20165.005.005.005.00568
5/9/20165.005.005.005.00200
5/6/20165.005.005.005.000
5/5/20165.005.005.005.00170
5/4/20165.005.005.005.000
5/3/20164.955.004.955.00770
5/2/20164.985.004.865.004,048
4/29/20164.564.564.564.560
4/28/20164.564.564.564.566,425
4/27/20164.634.634.634.63301
4/26/20164.754.754.624.623,278
4/25/20164.854.854.854.8554
4/22/20164.854.854.854.850
4/21/20164.854.854.854.8557
4/20/20164.854.854.854.85101
4/19/20164.854.854.814.851,126
4/18/20164.814.814.814.81330
4/15/20164.684.804.684.801,103
4/14/20164.654.854.654.83537
4/13/20164.614.614.614.61133
4/12/20164.614.634.414.411,049
4/11/20164.404.404.404.40159
4/8/20164.314.444.304.446,412
4/7/20164.374.374.374.371
4/6/20164.374.374.374.3714
4/5/20164.464.464.374.37460
4/4/20164.644.644.644.640
4/1/20164.704.704.644.642,386
3/31/20164.704.704.704.7040
3/30/20164.704.704.704.701,000
3/29/20164.534.654.534.651,601
3/28/20164.584.584.584.58123
3/24/20164.534.534.534.530
3/23/20164.534.534.534.5312
3/22/20164.534.534.534.5381
3/21/20164.334.534.304.533,281
3/18/20164.414.414.414.410
3/17/20164.414.414.414.411
3/16/20164.274.414.274.41695
3/15/20164.394.394.254.351,440
3/14/20164.364.494.344.34602
3/11/20164.364.374.364.37780
3/10/20164.374.374.374.374
3/9/20164.374.374.374.37100
3/8/20164.254.254.254.25128
3/7/20164.254.254.254.25648
3/4/20164.224.254.204.254,714
3/3/20164.274.274.274.272,044
3/2/20164.044.334.044.2427,115
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center