PEI - Pennsylvania Real Estate Investment Trust

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 201810.8110.9010.6810.7510.75658,700
Jul 19, 201810.6610.9710.4910.8510.851,043,300
Jul 18, 201810.7910.9210.5910.6310.63763,200
Jul 17, 201810.9711.1910.8210.8210.82791,000
Jul 16, 201811.1711.1910.8510.9410.94735,600
Jul 13, 201811.1311.3111.0611.2611.26676,600
Jul 12, 201811.3011.3211.0811.0911.09699,800
Jul 11, 201811.3311.5411.2611.3211.32937,000
Jul 10, 201811.4211.6811.3411.3711.371,646,300
Jul 09, 201811.3711.5211.2911.4011.40835,500
Jul 06, 201811.4611.5211.2311.3711.37568,500
Jul 05, 201811.1611.4311.0011.4011.40799,900
Jul 03, 201810.8011.2910.7811.1211.12687,900
Jul 02, 201810.9811.0510.7010.7810.78786,100
Jun 29, 201811.0811.0910.9210.9910.99956,000
Jun 28, 201811.2011.2810.8611.0711.071,164,200
Jun 27, 201811.4011.5011.2311.2411.24863,100
Jun 26, 201811.6011.6211.2811.3811.381,129,400
Jun 25, 201811.6511.7511.3511.5711.571,038,800
Jun 22, 201811.5811.7211.5611.6411.641,303,100
Jun 21, 201811.5511.6611.4811.5511.551,427,000
Jun 20, 201811.3411.5111.3411.5011.50966,600
Jun 19, 201811.2811.4411.1811.3611.36871,600
Jun 18, 201811.2611.4111.1611.3011.30913,900
Jun 15, 201811.2711.4411.2011.2611.262,572,800
Jun 14, 201811.2411.3311.1411.2511.251,223,800
Jun 13, 201811.9111.9811.1411.1711.172,262,700
Jun 12, 201812.1012.4511.8411.8911.891,759,400
Jun 11, 201811.9512.1311.9512.0712.07917,000
Jun 08, 201811.8912.0811.8911.9111.91827,700
Jun 07, 201811.8011.9811.7211.9311.93971,100
Jun 06, 201811.3411.8111.3411.8111.811,287,300
Jun 05, 201811.1511.4011.1511.3211.32895,400
Jun 04, 201811.0511.2410.9311.0911.09703,600
Jun 01, 201811.0011.4210.9111.0711.07865,300
May 31, 201811.1011.1010.9011.0111.01816,900
May 31, 20180.21 Dividend
May 30, 201811.0011.4310.9111.2711.061,336,900
May 29, 201810.4911.0310.4811.0310.821,612,500
May 25, 201810.2710.5810.2510.5010.30985,700
May 24, 201810.2910.3910.1610.2310.041,009,500
May 23, 201810.1310.3610.1010.3110.12687,700
May 22, 201810.1310.159.9510.099.90957,000
May 21, 201810.0210.159.7510.119.921,112,800
May 18, 20189.6910.059.699.919.731,329,800
May 17, 20189.689.869.649.669.48607,400
May 16, 20189.669.739.509.689.50739,400
May 15, 20189.559.659.399.589.401,040,100
May 14, 20189.929.929.609.659.471,418,900
May 11, 201810.1010.189.979.999.80726,100
May 10, 201810.1610.2610.0610.099.90985,000
May 09, 201810.0910.2510.0210.109.911,191,300
May 08, 201810.4910.5310.0710.129.931,475,700
May 07, 201810.3210.5310.2410.4710.271,131,000
May 04, 20189.7410.419.7410.2310.042,481,600
May 03, 20189.809.809.659.769.58778,000
May 02, 20189.619.738.869.669.482,433,600
May 01, 20189.699.899.659.889.70914,700
Apr 30, 20189.919.989.649.689.501,036,800
Apr 27, 20189.569.959.459.929.741,523,900
Apr 26, 20189.029.538.979.489.301,727,100
Apr 25, 20189.019.058.898.978.80812,400
Apr 24, 20188.979.148.899.008.831,119,000
Apr 23, 20189.039.248.888.988.811,448,700
Apr 20, 20189.399.468.968.988.812,270,400
Apr 19, 20189.649.729.299.399.221,523,800
Apr 18, 20189.699.809.619.689.50614,400
Apr 17, 20189.619.769.499.649.46837,400
Apr 16, 20189.669.819.529.569.38764,500
Apr 13, 20189.679.709.509.619.431,121,600
Apr 12, 201810.0410.089.649.679.491,003,000
Apr 11, 20189.9010.179.9010.019.82711,800
Apr 10, 201810.0510.099.889.949.75864,800
Apr 09, 20189.9610.059.779.939.74846,700
Apr 06, 20189.9210.079.869.949.751,371,400
Apr 05, 20189.919.959.789.919.73550,300
Apr 04, 20189.479.949.459.919.73761,800
Apr 03, 20189.469.739.409.659.47646,100
Apr 02, 20189.649.889.359.409.22858,100
Mar 29, 20189.839.969.619.659.471,209,700
Mar 28, 20189.509.919.499.809.621,171,600
Mar 27, 20189.569.569.209.449.261,025,900
Mar 26, 20189.659.659.359.609.421,620,000
Mar 23, 20189.689.729.509.509.32760,300
Mar 22, 20189.399.829.389.669.481,250,700
Mar 21, 20189.399.619.339.469.28990,800
Mar 20, 20189.509.609.279.389.21886,700
Mar 19, 20189.619.619.379.489.301,161,400
Mar 16, 20189.529.709.459.629.441,958,000
Mar 15, 20189.859.939.509.559.371,433,400
Mar 14, 201810.1710.229.809.849.66844,100
Mar 13, 20189.8910.189.8110.169.971,204,900
Mar 12, 20189.9110.139.819.899.71944,000
Mar 09, 201810.1110.119.749.939.741,353,500
Mar 08, 201810.1710.3410.0110.089.891,105,400
Mar 07, 201810.4210.7110.2110.2610.071,175,500
Mar 06, 201810.4210.5910.2510.5110.311,187,000
Mar 05, 201810.4410.5910.3010.4310.241,091,900
Mar 02, 201810.6110.6410.2710.5210.321,598,700
Mar 01, 201810.3910.8610.3810.7110.511,084,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...