Pennsylvania Real Estate Investment Trust Historical Stock Prices

PEI 
$23.53
*  
0.06
0.25%
Get PEI Alerts
*Delayed - data as of Nov. 26, 2014 15:38 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

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

Results for: 3 Month, From 25-AUG-2014 TO 25-NOV-2014

Date Open High Low Close / Last Volume
15:38  23.41  23.77  23.39  23.53 417,936
11/25/2014 23.21 23.67 22.97 23.59 764,622
11/24/2014 22.93 23.1601 22.76 23.13 539,735
11/21/2014 22.95 23.02 22.68 22.83 737,962
11/20/2014 22.32 22.69 22.21 22.67 366,585
11/19/2014 22.5 22.78 22.33 22.35 893,076
11/18/2014 22.4 22.77 22.2525 22.57 576,232
11/17/2014 22.09 22.47 22.02 22.4 369,008
11/14/2014 22.08 22.32 22.01 22.12 592,996
11/13/2014 21.61 22.14 21.6 22.13 540,392
11/12/2014 21.61 21.75 21.4 21.54 380,600
11/11/2014 21.75 21.81 21.5 21.6 235,147
11/10/2014 21.47 21.74 21.26 21.73 191,828
11/07/2014 21.45 21.67 21.23 21.48 313,764
11/06/2014 21.47 21.73 21.35 21.4 225,844
11/05/2014 21.64 21.78 21.4 21.52 294,587
11/04/2014 21.59 21.74 21.4 21.56 241,692
11/03/2014 21.45 21.87 21.32 21.59 433,944
10/31/2014 21.44 21.61 21.22 21.43 493,847
10/30/2014 21.07 21.37 20.81 21.22 478,106
10/29/2014 20.95 21.35 20.83 21.1 353,815
10/28/2014 20.78 21.07 20.71 21.03 508,471
10/27/2014 20.83 20.9 20.56 20.8 278,830
10/24/2014 20.99 21.01 20.65 20.85 296,559
10/23/2014 20.97 21.06 20.71 20.91 402,882
10/22/2014 20.67 20.87 20.56 20.76 625,383
10/21/2014 20.31 20.68 20.16 20.63 582,767
10/20/2014 19.39 20.19 19.39 20.19 479,721
10/17/2014 19.67 19.73 19.33 19.42 461,969
10/16/2014 18.9 19.53 18.9 19.46 807,337
10/15/2014 19.11 19.5 18.96 19.15 798,237
10/14/2014 19.23 19.54 18.985 19.24 1,003,960
10/13/2014 19.26 19.54 19.135 19.14 631,666
10/10/2014 19.36 19.88 19.18 19.25 489,071
10/09/2014 19.7 19.905 19.46 19.48 364,939
10/08/2014 19.53 19.79 19.14 19.7 799,673
10/07/2014 19.97 20.01 19.5 19.51 392,671
10/06/2014 19.99 20.12 19.92 20.06 527,433
10/03/2014 20.04 20.15 19.79 20.01 767,663
10/02/2014 19.8 20 19.52 19.83 677,502
10/01/2014 19.98 20.27 19.84 19.88 1,516,153
09/30/2014 20.23 20.245 19.87 19.94 750,563
09/29/2014 20.26 20.42 20.165 20.19 532,264
09/26/2014 19.96 20.44 19.85 20.42 417,814
09/25/2014 20.07 20.11 19.785 19.97 453,328
09/24/2014 20.05 20.28 19.9 20.1 642,449
09/23/2014 20.4 20.577 20.05 20.09 623,063
09/22/2014 21 21.05 20.4 20.44 774,615
09/19/2014 20.46 21.14 20.37 21.05 2,140,237
09/18/2014 20.5 20.6 20.24 20.44 589,579
09/17/2014 20.51 20.71 20.22 20.49 540,206
09/16/2014 20.31 20.82 20.17 20.45 1,305,591
09/15/2014 19.23 19.39 19.15 19.26 508,122
09/12/2014 20.12 20.12 19.11 19.21 424,139
09/11/2014 20 20.145 19.87 20.12 305,881
09/10/2014 20.12 20.16 19.78 20.05 444,712
09/09/2014 20.2 20.24 19.93 20.18 321,274
09/08/2014 20.16 20.25 20.04 20.24 190,098
09/05/2014 19.96 20.26 19.96 20.23 450,681
09/04/2014 20.16 20.285 19.99 20 158,508
09/03/2014 20.17 20.27 20.03 20.14 723,144
09/02/2014 20.14 20.27 19.955 20.08 213,014
08/29/2014 20 20.16 19.96 20.16 192,327
08/28/2014 19.94 20.03 19.89 20.01 278,685
08/27/2014 20.26 20.28 20.05 20.24 182,410
08/26/2014 20.04 20.28 20.04 20.24 273,514
08/25/2014 20.02 20.15 19.82 20.04 282,382
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?