Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Power REIT (NY: PW )

0.6514 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2015 4.260 4.370 4.370 4.370 1,800 +0.01(+0.23%)
Dec 30, 2015 4.370 4.450 4.287 4.360 4,588 -0.06(-1.36%)
Dec 29, 2015 4.270 4.650 4.160 4.420 19,387 +0.26(+6.25%)
Dec 28, 2015 4.360 4.435 4.160 4.160 4,818 -0.09(-2.12%)
Dec 24, 2015 4.170 4.250 4.250 4.250 1,400 +0.10(+2.41%)
Dec 23, 2015 4.150 4.150 4.150 4.150 107 -0.16(-3.71%)
Dec 22, 2015 4.270 4.310 4.270 4.310 680 +0.02(+0.47%)
Dec 21, 2015 4.220 4.320 4.220 4.290 1,806 +0.04(+0.97%)
Dec 18, 2015 4.269 4.269 4.249 4.249 2,110 -0.02(-0.43%)
Dec 17, 2015 4.150 4.267 4.140 4.267 2,327 +0.12(+2.82%)
Dec 15, 2015 4.190 4.300 4.150 4.150 111 -0.04(-0.95%)
Dec 14, 2015 4.110 4.200 4.100 4.190 2,575 -0.01(-0.24%)
Dec 11, 2015 3.900 4.200 3.900 4.200 6,182 +0.02(+0.43%)
Dec 09, 2015 4.170 4.180 4.130 4.182 8 -0.06(-1.46%)
Dec 08, 2015 4.130 4.244 4.120 4.244 2,305 +0.10(+2.53%)
Dec 07, 2015 4.210 4.230 4.070 4.139 2,433 -0.16(-3.74%)
Dec 04, 2015 4.299 4.310 4.240 4.300 2,983 +0.00(+0.00%)
Dec 03, 2015 4.290 4.300 4.290 4.300 2,005 +0.02(+0.47%)
Dec 02, 2015 4.180 4.280 4.180 4.280 2,112 +0.10(+2.39%)
Dec 01, 2015 3.990 4.186 3.990 4.180 2,672 +0.07(+1.70%)
Nov 30, 2015 4.000 4.110 4.000 4.110 637 +0.11(+2.75%)
Nov 27, 2015 3.880 4.000 3.880 4.000 3,651 -0.00(-0.00%)
Nov 25, 2015 4.000 4.000 4.000 4.000 12,700 -0.10(-2.44%)
Nov 24, 2015 4.100 4.100 4.100 4.100 185 +0.01(+0.24%)
Nov 23, 2015 4.050 4.165 4.000 4.090 9,010 +0.03(+0.74%)
Nov 20, 2015 4.060 4.060 4.060 4.060 501 -0.09(-2.17%)
Nov 19, 2015 4.070 4.150 3.850 4.150 5,934 +0.00(+0.00%)
Nov 18, 2015 4.120 4.230 4.120 4.150 2,081 +0.15(+3.75%)
Nov 17, 2015 4.000 4.130 4.000 4.000 3,722 -0.02(-0.50%)
Nov 16, 2015 3.980 4.020 3.900 4.020 5,077 +0.02(+0.60%)
Nov 13, 2015 4.054 4.054 3.964 3.996 1,371 -0.05(-1.17%)
Nov 12, 2015 4.043 4.043 4.043 4.043 424 -0.03(-0.66%)
Nov 11, 2015 4.070 4.070 4.070 4.070 507 -0.12(-2.84%)
Nov 10, 2015 4.000 4.189 4.000 4.189 6,642 +0.15(+3.69%)
Nov 09, 2015 4.836 4.850 3.990 4.040 35,429 -0.70(-14.77%)
Nov 06, 2015 4.587 4.740 4.587 4.740 3,212 +0.24(+5.33%)
Nov 05, 2015 4.490 4.500 4.470 4.500 1,206 +0.06(+1.35%)
Nov 04, 2015 4.460 4.460 4.433 4.440 851 -0.14(-3.05%)
Nov 03, 2015 4.420 4.580 4.398 4.580 2,245 +0.03(+0.66%)
Nov 02, 2015 4.540 4.550 4.540 4.550 304 +0.08(+1.88%)
Oct 30, 2015 4.466 4.466 4.466 4.466 311 -0.08(-1.85%)
Oct 29, 2015 4.550 4.550 4.540 4.550 403 +0.01(+0.22%)
Oct 28, 2015 4.543 4.550 4.341 4.540 3,927 -0.09(-1.93%)
Oct 27, 2015 4.700 4.700 4.520 4.630 2,462 -0.03(-0.65%)
Oct 26, 2015 4.530 4.670 4.520 4.660 1,704 +0.24(+5.43%)
Oct 23, 2015 4.440 4.540 4.420 4.420 700 +0.07(+1.61%)
Oct 22, 2015 4.730 4.740 4.350 4.350 1,367 -0.22(-4.81%)
Oct 21, 2015 4.514 4.570 4.442 4.570 2,178 +0.01(+0.17%)
Oct 20, 2015 4.550 4.562 4.550 4.562 239 -0.04(-0.82%)
Oct 16, 2015 4.390 4.600 4.390 4.600 79 +0.20(+4.55%)
Oct 15, 2015 4.400 4.400 4.400 4.400 1,017 -0.06(-1.35%)
Oct 14, 2015 4.210 4.460 4.210 4.460 4,416 +0.22(+5.21%)
Oct 13, 2015 4.230 4.239 4.230 4.239 212 -0.02(-0.49%)
Oct 09, 2015 4.170 4.260 4.170 4.260 142 +0.01(+0.17%)
Oct 07, 2015 4.260 4.260 4.250 4.253 3 +0.12(+2.98%)
Oct 06, 2015 4.140 4.210 4.130 4.130 575 -0.11(-2.59%)
Oct 05, 2015 4.240 4.240 4.240 4.240 320 +0.14(+3.41%)
Oct 02, 2015 4.170 4.170 4.100 4.100 1,639 +0.05(+1.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.