Pennsylvania Real Estate Investment Trust Historical Stock Prices

PEI 
$20.17
*  
0.16
0.79%
Get PEI Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading PEI now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-MAY-2015 TO 27-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  20.11  20.24  19.91  20.17 349,711
08/27/2015 20.01 20.52 19.87 20.33 497,882
08/26/2015 19.7 19.96 19.4 19.94 375,716
08/25/2015 20.3 20.3 19.3 19.32 877,305
08/24/2015 20.01 20.35 19.02 19.65 1,096,053
08/21/2015 21.11 21.45 20.97 21.12 830,155
08/20/2015 21.28 21.61 21.23 21.45 701,432
08/19/2015 21.38 21.7 21.3 21.5 290,869
08/18/2015 21.56 21.615 21.4 21.55 221,141
08/17/2015 21.3 21.67 21.2 21.67 564,454
08/14/2015 21.03 21.38 20.9311 21.3 275,963
08/13/2015 21.1 21.37 20.838 21.12 337,312
08/12/2015 21.3 21.46 21.05 21.22 483,505
08/11/2015 21.06 21.45 20.92 21.44 495,408
08/10/2015 21.65 21.68 21.01 21.17 404,165
08/07/2015 21.41 21.72 21.33 21.6 233,097
08/06/2015 21.38 21.59 21.07 21.57 540,194
08/05/2015 21.6 21.63 21.27 21.34 403,504
08/04/2015 21.75 21.96 21.44 21.49 182,212
08/03/2015 21.95 22.11 21.66 21.75 257,698
07/31/2015 21.72 22.03 21.53 21.92 417,184
07/30/2015 21.59 21.63 21.3 21.5 352,398
07/29/2015 21.76 21.86 21.26 21.62 687,752
07/28/2015 22.08 22.08 21.8 22 270,226
07/27/2015 21.99 22.14 21.89 21.97 201,072
07/24/2015 22.07 22.21 21.94 22.01 296,977
07/23/2015 22.72 22.75 21.965 22.15 323,887
07/22/2015 22.51 22.925 22.51 22.72 369,817
07/21/2015 22.66 22.88 22.55 22.56 121,404
07/20/2015 22.69 22.71 22.56 22.67 179,366
07/17/2015 22.84 22.95 22.66 22.74 227,340
07/16/2015 22.98 23.09 22.75 22.95 255,788
07/15/2015 22.86 23.01 22.74 22.86 462,878
07/14/2015 22.9 23.05 22.82 22.91 220,199
07/13/2015 22.98 23.265 22.76 22.91 199,830
07/10/2015 22.58 23.045 22.58 22.88 480,978
07/09/2015 22.73 22.76 22.31 22.46 480,692
07/08/2015 22.46 22.75 22.31 22.53 370,794
07/07/2015 22.07 22.78 22.07 22.7 918,173
07/06/2015 21.78 22.07 21.78 21.99 571,308
07/02/2015 21.97 22.3 21.72 21.91 393,316
07/01/2015 21.36 21.81 21.33 21.75 634,616
06/30/2015 21.83 21.83 21.281 21.34 483,901
06/29/2015 22.32 22.76 21.53 21.55 601,937
06/26/2015 22.22 22.57 22.09 22.43 611,925
06/25/2015 22.22 22.305 22.1 22.21 447,746
06/24/2015 22.43 22.61 22.21 22.23 317,260
06/23/2015 22.37 22.58 22.21 22.41 387,856
06/22/2015 22.6 22.77 22.39 22.4 318,359
06/19/2015 22.84 22.84 22.53 22.56 450,788
06/18/2015 22.4 22.98 22.4 22.85 552,683
06/17/2015 21.89 22.325 21.67 22.3 509,582
06/16/2015 21.85 22 21.75 21.88 397,793
06/15/2015 22.28 22.3 21.75 21.83 517,895
06/12/2015 22.48 22.71 22.22 22.34 364,837
06/11/2015 22.48 22.61 22.37 22.55 341,296
06/10/2015 22.32 22.6 22.095 22.39 567,425
06/09/2015 22.49 22.52 22.14 22.23 472,630
06/08/2015 22.37 22.565 22.18 22.44 552,818
06/05/2015 22.28 22.56 22.01 22.33 638,233
06/04/2015 22.49 22.6 22.395 22.45 412,123
06/03/2015 22.87 23 22.34 22.47 804,312
06/02/2015 22.6 22.94 22.52 22.9 608,400
06/01/2015 22.4 22.72 22.1801 22.7 428,459
05/29/2015 22.62 22.75 22.25 22.32 725,953
05/28/2015 22.74 22.74 22.5 22.64 311,266
05/27/2015 22.84 22.96 22.68 22.94 249,417
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?