Pennsylvania Real Estate Investment Trust Historical Stock Prices

PEI 
$19.1
*  
0.04
0.21%
Get PEI Alerts
*Delayed - data as of Jul. 29, 2014 13:45 ET  -  Find a broker to begin trading PEI now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    PEI Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
13:45  19.05  19.18  18.97  19.10 173,889
07/28/2014 18.99 19.13 18.99 19.06 251,312
07/25/2014 19.04 19.19 18.95 18.97 402,465
07/24/2014 19.45 19.51 19.04 19.1 837,321
07/23/2014 19.33 19.47 19.231 19.44 376,987
07/22/2014 19.35 19.4 19.18 19.3 324,193
07/21/2014 19.29 19.38 19.18 19.26 560,541
07/18/2014 19 19.32 18.99 19.23 378,874
07/17/2014 19.05 19.09 18.91 19.01 619,408
07/16/2014 19.19 19.19 19.02 19.12 217,700
07/15/2014 19.19 19.29 18.955 19.08 706,053
07/14/2014 19.41 19.4599 19.12 19.15 519,168
07/11/2014 19.45 19.6 19.36 19.42 980,050
07/10/2014 19.1 19.53 19.09 19.5 722,337
07/09/2014 19.16 19.35 18.99 19.33 781,061
07/08/2014 18.94 19.22 18.89 19.14 513,789
07/07/2014 18.85 19.05 18.8 18.97 468,223
07/03/2014 18.85 18.89 18.65 18.83 268,784
07/02/2014 18.85 19.085 18.76 18.9 375,589
07/01/2014 18.78 19.03 18.74 18.91 506,186
06/30/2014 18.5 18.83 18.44 18.82 509,729
06/27/2014 18.4 18.73 18.4 18.73 489,029
06/26/2014 18.47 18.57 18.33 18.55 521,188
06/25/2014 18.23 18.56 18.22 18.53 695,842
06/24/2014 18.18 18.37 18.14 18.32 569,310
06/23/2014 18.42 18.66 18.18 18.27 1,065,781
06/20/2014 18 18.46 17.87 18.44 1,182,312
06/19/2014 17.79 17.96 17.71 17.93 352,160
06/18/2014 17.23 17.89 17.15 17.78 832,555
06/17/2014 17.29 17.32 17.08 17.22 552,935
06/16/2014 17.42 17.44 17.11 17.26 479,797
06/13/2014 17.47 17.49 17.17 17.4 220,419
06/12/2014 17.48 17.56 17.22 17.39 197,686
06/11/2014 17.52 17.56 17.33 17.51 489,176
06/10/2014 17.65 17.7896 17.44 17.52 543,582
06/09/2014 18 18.14 17.68 17.69 1,308,304
06/06/2014 18.1 18.2 18.01 18.01 339,563
06/05/2014 17.62 18.048 17.45 17.99 547,641
06/04/2014 17.94 17.984 17.44 17.56 921,829
06/03/2014 18 18.11 17.84 17.94 296,507
06/02/2014 17.99 18.11 17.84 18.08 370,327
05/30/2014 18.07 18.31 17.905 17.95 895,917
05/29/2014 18.14 18.2 17.935 18.15 465,830
05/28/2014 18.35 18.37 17.92 18.3 873,684
05/27/2014 18.12 18.4 18.03 18.37 677,719
05/23/2014 17.77 18.02 17.7 18 471,558
05/22/2014 17.65 17.785 17.57 17.7 427,645
05/21/2014 17.86 17.932 17.48 17.67 433,118
05/20/2014 17.86 17.965 17.65 17.83 698,419
05/19/2014 18 18.13 17.685 17.9 1,423,440
05/16/2014 17.3 18.03 17.29 18.02 781,579
05/15/2014 17.33 17.43 17.115 17.3 436,270
05/14/2014 17.61 17.65 17.31 17.39 456,035
05/13/2014 17.51 18.0201 17.42 17.64 1,379,260
05/12/2014 17.34 17.68 17.34 17.51 905,073
05/09/2014 17.18 17.43 17.15 17.28 666,597
05/08/2014 17.17 17.4 17.16 17.22 636,599
05/07/2014 16.84 17.21 16.78 17.2 716,553
05/06/2014 16.89 16.98 16.74 16.84 554,738
05/05/2014 16.81 17.02 16.76 16.98 464,227
05/02/2014 16.79 17 16.67 16.96 645,692
05/01/2014 16.57 16.83 16.36 16.8 1,091,387
04/30/2014 16.46 16.6 16.35 16.55 1,747,433
04/29/2014 16.54 16.634 16.35 16.42 458,300
04/28/2014 16.73 16.79 16.4 16.52 672,640
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?