PEI - Pennsylvania Real Estate Investment Trust

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 16, 20188.038.147.918.138.131,520,600
Nov 15, 20188.708.727.968.098.093,032,900
Nov 14, 20189.159.188.758.758.751,222,900
Nov 13, 20189.169.189.009.109.10477,400
Nov 12, 20189.189.329.099.109.10682,600
Nov 09, 20189.069.189.059.159.15438,200
Nov 08, 20188.989.148.919.109.10639,800
Nov 07, 20188.898.988.798.978.97773,600
Nov 06, 20188.989.018.778.848.84704,500
Nov 05, 20188.789.058.788.978.97568,300
Nov 02, 20189.139.188.578.758.751,529,000
Nov 01, 20188.999.158.819.099.09918,200
Oct 31, 20189.659.698.958.958.951,791,200
Oct 30, 20189.449.809.389.689.68530,000
Oct 29, 20189.319.659.319.449.44594,600
Oct 26, 20189.489.559.099.219.21837,900
Oct 25, 20189.119.619.039.569.56795,300
Oct 24, 20189.099.159.009.099.09554,700
Oct 23, 20188.959.198.889.089.08548,500
Oct 22, 20189.159.308.979.009.00344,600
Oct 19, 20189.129.289.079.129.12532,600
Oct 18, 20189.009.168.969.139.13817,700
Oct 17, 20189.259.389.009.049.04934,000
Oct 16, 20189.009.308.669.269.261,194,300
Oct 15, 20188.829.188.828.948.94941,600
Oct 12, 20189.069.078.868.868.86931,200
Oct 11, 20189.009.168.918.928.922,244,800
Oct 10, 20189.169.248.968.978.971,114,800
Oct 09, 20189.399.559.219.239.231,023,800
Oct 08, 20189.079.459.079.379.37861,600
Oct 05, 20188.959.128.829.049.04900,900
Oct 04, 20189.179.208.968.968.961,354,000
Oct 03, 20189.399.449.159.229.22956,500
Oct 02, 20189.349.499.279.399.39800,700
Oct 01, 20189.499.599.339.349.34997,800
Sep 28, 20189.439.529.349.469.46624,600
Sep 27, 20189.469.639.429.439.43704,000
Sep 26, 20189.539.629.409.449.44617,800
Sep 25, 20189.499.539.409.509.50650,600
Sep 24, 20189.539.599.329.439.43977,400
Sep 21, 20189.479.629.459.559.552,888,800
Sep 20, 20189.359.519.289.509.501,144,000
Sep 19, 20189.709.749.309.349.341,311,500
Sep 18, 20189.859.889.609.719.71687,700
Sep 17, 20189.719.899.629.789.78921,100
Sep 14, 20189.869.869.509.709.701,034,700
Sep 13, 20189.929.989.799.899.891,263,700
Sep 12, 20189.7310.029.679.869.861,251,800
Sep 11, 20189.659.709.369.699.691,921,600
Sep 10, 201810.2410.249.659.699.692,678,100
Sep 07, 201810.0210.219.9610.1810.18735,800
Sep 06, 201810.3110.3310.0510.0810.08541,500
Sep 05, 20189.9710.369.8810.2610.261,056,500
Sep 04, 201810.1810.339.9310.0010.001,295,400
Aug 31, 201810.1710.3010.0610.2010.20670,100
Aug 31, 20180.21 Dividend
Aug 30, 201810.4410.5210.2910.3210.111,364,900
Aug 29, 201810.4010.5210.2610.4410.231,078,100
Aug 28, 201810.1210.4110.0210.4010.191,401,300
Aug 27, 201810.4310.4910.0910.129.911,438,200
Aug 24, 201810.5010.5210.3310.4210.21495,300
Aug 23, 201810.6810.7010.4610.4710.26515,800
Aug 22, 201810.8210.8410.5110.6510.43557,100
Aug 21, 201810.8010.9010.7610.8310.61474,100
Aug 20, 201810.7310.8610.7110.7810.56620,300
Aug 17, 201810.3010.7110.3010.6810.46819,500
Aug 16, 201810.4410.4410.2010.2910.08995,900
Aug 15, 201810.4010.5310.3510.4510.24948,500
Aug 14, 201810.1410.4910.1410.4610.25586,600
Aug 13, 201810.1110.149.9610.109.89551,100
Aug 10, 201810.2110.3110.1110.129.91402,600
Aug 09, 201810.0810.319.9810.2610.05709,700
Aug 08, 201810.0910.309.9610.069.861,320,200
Aug 07, 201810.5810.5810.1010.119.901,526,100
Aug 06, 201810.5911.0510.5810.6110.391,474,100
Aug 03, 201811.0211.0210.3610.6010.381,197,900
Aug 02, 201810.7710.9210.5410.6010.381,009,800
Aug 01, 201810.5110.8310.3310.8110.591,139,800
Jul 31, 201810.5010.7310.3810.6210.40823,300
Jul 30, 201810.1710.4810.1010.4210.21627,300
Jul 27, 201810.6510.6510.1510.159.94915,900
Jul 26, 201810.5810.8510.5110.6510.43828,400
Jul 25, 201810.5110.5810.3910.5010.291,077,400
Jul 24, 201810.8510.9010.5910.5910.371,049,600
Jul 23, 201810.7610.8510.6010.7810.56589,900
Jul 20, 201810.8110.9010.6810.7510.53658,700
Jul 19, 201810.6610.9710.4910.8510.631,043,300
Jul 18, 201810.7910.9210.5910.6310.41763,200
Jul 17, 201810.9711.1910.8210.8210.60791,000
Jul 16, 201811.1711.1910.8510.9410.72735,600
Jul 13, 201811.1311.3111.0611.2611.03676,600
Jul 12, 201811.3011.3211.0811.0910.86699,800
Jul 11, 201811.3311.5411.2611.3211.09937,000
Jul 10, 201811.4211.6811.3411.3711.141,646,300
Jul 09, 201811.3711.5211.2911.4011.17835,500
Jul 06, 201811.4611.5211.2311.3711.14568,500
Jul 05, 201811.1611.4311.0011.4011.17799,900
Jul 03, 201810.8011.2910.7811.1210.89687,900
Jul 02, 201810.9811.0510.7010.7810.56786,100
Jun 29, 201811.0811.0910.9210.9910.77956,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...