PEI - Pennsylvania Real Estate Investment Trust

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 20189.479.629.459.559.552,888,774
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
Jun 28, 201811.2011.2810.8611.0710.841,164,200
Jun 27, 201811.4011.5011.2311.2411.01863,100
Jun 26, 201811.6011.6211.2811.3811.151,129,400
Jun 25, 201811.6511.7511.3511.5711.331,038,800
Jun 22, 201811.5811.7211.5611.6411.401,303,100
Jun 21, 201811.5511.6611.4811.5511.311,427,000
Jun 20, 201811.3411.5111.3411.5011.27966,600
Jun 19, 201811.2811.4411.1811.3611.13871,600
Jun 18, 201811.2611.4111.1611.3011.07913,900
Jun 15, 201811.2711.4411.2011.2611.032,572,800
Jun 14, 201811.2411.3311.1411.2511.021,223,800
Jun 13, 201811.9111.9811.1411.1710.942,262,700
Jun 12, 201812.1012.4511.8411.8911.651,759,400
Jun 11, 201811.9512.1311.9512.0711.82917,000
Jun 08, 201811.8912.0811.8911.9111.67827,700
Jun 07, 201811.8011.9811.7211.9311.69971,100
Jun 06, 201811.3411.8111.3411.8111.571,287,300
Jun 05, 201811.1511.4011.1511.3211.09895,400
Jun 04, 201811.0511.2410.9311.0910.86703,600
Jun 01, 201811.0011.4210.9111.0710.84865,300
May 31, 201811.1011.1010.9011.0110.79816,900
May 31, 20180.21 Dividend
May 30, 201811.0011.4310.9111.2710.831,336,900
May 29, 201810.4911.0310.4811.0310.601,612,500
May 25, 201810.2710.5810.2510.5010.09985,700
May 24, 201810.2910.3910.1610.239.841,009,500
May 23, 201810.1310.3610.1010.319.91687,700
May 22, 201810.1310.159.9510.099.70957,000
May 21, 201810.0210.159.7510.119.721,112,800
May 18, 20189.6910.059.699.919.531,329,800
May 17, 20189.689.869.649.669.29607,400
May 16, 20189.669.739.509.689.31739,400
May 15, 20189.559.659.399.589.211,040,100
May 14, 20189.929.929.609.659.281,418,900
May 11, 201810.1010.189.979.999.60726,100
May 10, 201810.1610.2610.0610.099.70985,000
May 09, 201810.0910.2510.0210.109.711,191,300
May 08, 201810.4910.5310.0710.129.731,475,700
May 07, 201810.3210.5310.2410.4710.071,131,000
May 04, 20189.7410.419.7410.239.842,481,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...