Power REIT Historical Stock Prices

PW 
$5.38
*  
0.34
6.75%
Get PW Alerts
*Delayed - data as of Jun. 2, 2015  -  Find a broker to begin trading PW now
Exchange: AMEX
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 02-MAR-2015 TO 02-JUN-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  5.02  5.38  5.04  5.38 4,165
06/02/2015 5.04 5.38 5.04 5.38 4,165
06/01/2015 5.01 5.2 5.01 5.04 1,461
05/29/2015 5.36 5.36 5.01 5.03 7,399
05/28/2015 5.17 5.25 5.17 5.17 1,279
05/27/2015 5.17 5.17 5.1501 5.16 407
05/26/2015 5.37 5.37 5 5.16 7,855
05/22/2015 5.18 5.51 5.18 5.5 2,814
05/21/2015 5.3 5.349 5.2847 5.349 6,224
05/20/2015 5.405 5.41 5.3176 5.4 1,785
05/19/2015 5.5501 5.5501 5.35 5.397 9,611
05/18/2015 5.6 5.6 5.55 5.55 1,194
05/15/2015 5.63 5.89 5.486 5.6399 3,836
05/14/2015 5.37 5.64 5.26 5.639 12,959
05/13/2015 5.7 5.7 5.6 5.65 2,406
05/12/2015 5.6645 5.6645 5.6 5.6 2,868
05/11/2015 5.9501 6 5.63 5.77 3,353
05/08/2015 6.0207 6.12 6.01 6.0307 3,290
05/07/2015 5.97 6.1 5.97 5.9925 5,972
05/06/2015 5.87 6.05 5.87 6.03 4,576
05/05/2015 6.06 6.08 6.0501 6.08 585
05/04/2015 6.21 6.21 6.05 6.2 2,916
05/01/2015 6.11 6.11 6.1 6.1 7,628
04/30/2015 6.2 6.26 6.109 6.1441 13,258
04/29/2015 6.23 6.32 6.23 6.3 1,991
04/28/2015 6.4 6.4 6.2423 6.3276 2,417
04/27/2015 6.25 6.444 6.16 6.44 28,671
04/24/2015 6.15 6.75 5.97 6.25 33,978
04/23/2015 6.21 6.48 5.26 6.18 65,367
04/22/2015 9.14 9.14 5.12 6.33 178,491
04/21/2015 9.0662 9.36 9.0662 9.2801 4,417
04/20/2015 9.1 9.1 9.06 9.07 451
04/17/2015 8.8 9.07 8.8 9.0382 3,100
04/16/2015 9.1599 9.1599 8.78 8.86 3,140
04/15/2015 9.222 9.222 9.03 9.0301 2,100
04/14/2015 9.2 9.448 9.0326 9.263 6,795
04/13/2015 8.975 8.975 8.7 8.7 737
04/10/2015 9.07 9.07 9.06 9.07 3,257
04/09/2015 9.07 9.07 9.07 9.07 00
04/08/2015 8.8501 9.07 8.8501 9.07 3,025
04/07/2015 9.063 9.19 8.75 9.07 17,981
04/06/2015 8.901 9.2 8.61 9.2 27,219
04/02/2015 8.75 8.9588 8.75 8.9588 1,075
04/01/2015 8.82 8.83 8.28 8.82 8,905
03/31/2015 8.9 8.9 8.65 8.65 3,417
03/30/2015 9 9 8.68 8.8605 6,375
03/27/2015 8.87 9 8.87 9 16,557
03/26/2015 8.9 9.08 8.82 8.9 41,863
03/25/2015 8.31 9.1 8.25 8.9 35,792
03/24/2015 8.43 8.49 7.8 8.33 28,450
03/23/2015 8.5 8.5 8.21 8.43 1,992
03/20/2015 8.36 8.36 8.2 8.3 871
03/19/2015 8.3409 8.48 8.3409 8.48 1,192
03/18/2015 8.0865 8.35 8.08 8.35 4,409
03/17/2015 8.2499 8.2499 8.2499 8.2499 00
03/16/2015 8.3999 8.3999 8.12 8.2499 1,853
03/13/2015 8.4699 8.4699 8.24 8.41 1,380
03/12/2015 8.34 8.35 8.34 8.35 559
03/11/2015 8.42 8.48 8.22 8.4 1,398
03/10/2015 8.18 8.46 8.11 8.46 4,282
03/09/2015 8.45 8.45 8.2 8.35 3,981
03/06/2015 8.55 8.6 8.37 8.46 2,320
03/05/2015 8.62 8.67 8.5 8.54 65,427
03/04/2015 8.45 8.83 8.45 8.61 37,130
03/03/2015 8.65 8.65 8.34 8.49 24,546
03/02/2015 8.85 8.85 8.47 8.65 19,098
*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?