Pennsylvania Real Estate Investment Trust Historical Stock Prices

PEI 
$21.05
*  
0.61
2.98%
Get PEI Alerts
*Delayed - data as of Sep. 19, 2014  -  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 for next time

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

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
16:00  20.54  21.14  20.37  21.05 2,140,237
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
08/22/2014 20.09 20.29 19.85 20 624,124
08/21/2014 20.23 20.31 20.065 20.1 353,453
08/20/2014 20.22 20.39 20.09 20.2 282,873
08/19/2014 20.09 20.4 19.97 20.25 435,532
08/18/2014 19.75 20.05 19.75 20.05 303,729
08/15/2014 19.94 19.94 19.53 19.61 331,878
08/14/2014 19.81 19.94 19.72 19.8 240,008
08/13/2014 19.63 19.88 19.44 19.79 154,738
08/12/2014 19.71 19.84 19.47 19.55 237,633
08/11/2014 19.54 19.9 19.49 19.81 458,676
08/08/2014 19.12 19.56 19.07 19.5 694,040
08/07/2014 18.9 19.32 18.83 19.1 603,676
08/06/2014 18.91 19.1 18.772 18.87 729,155
08/05/2014 18.99 19.36 18.93 19.07 629,589
08/04/2014 19.1 19.12 18.79 19.1 730,326
08/01/2014 19.27 19.32 18.85 19.12 943,135
07/31/2014 19.28 19.49 19.19 19.23 760,407
07/30/2014 19.8 19.92 19.34 19.49 1,374,159
07/29/2014 19.08 19.18 18.97 19.06 362,734
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
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?