Power REIT Historical Stock Prices

PW 
$8.65
*  
0.2105
2.38%
Get PW Alerts
*Delayed - data as of Mar. 31, 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: 1 Year, From 31-MAR-2014 TO 31-MAR-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  8.90  8.90  8.65  8.65 3,417
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
02/27/2015 8.77 8.77 8.65 8.65 2,957
02/26/2015 8.64 8.91 8.64 8.9 18,527
02/25/2015 8.76 8.88 8.6568 8.675 1,879
02/24/2015 8.95 8.95 8.8 8.8 2,709
02/23/2015 9 9 8.652 8.652 2,722
02/20/2015 9.1 9.15 9 9 5,819
02/19/2015 9.1 9.1 9 9 711
02/18/2015 8.93 9.13 8.93 9 3,647
02/17/2015 9.16 9.16 8.78 9.02 12,578
02/13/2015 9.34 9.34 9.047 9.09 9,804
02/12/2015 9.47 9.47 9.26 9.28 13,240
02/11/2015 9.28 9.45 9.24 9.27 11,945
02/10/2015 9.3 9.43 9.24 9.28 6,100
02/09/2015 9.42 9.48 9.25 9.29 16,267
02/06/2015 9.45 9.51 9.36 9.36 14,246
02/05/2015 9.56 9.6 9.25 9.46 25,496
02/04/2015 9.45 9.6 9.35 9.58 27,503
02/03/2015 9.5 9.75 9.41 9.45 33,828
02/02/2015 9.54 9.68 9.2 9.59 49,193
01/30/2015 8.7 9.62 8.7 9.578 57,272
01/29/2015 8.65 9.08 8.51 8.71 33,906
01/28/2015 8.87 8.87 8.71 8.8 19,881
01/27/2015 8.73 8.99 8.71 8.99 9,431
01/26/2015 9.25 9.25 8.95 8.95 1,902
01/23/2015 9.178 9.178 9.178 9.178 100
01/22/2015 9.15 9.31 8.9 9.31 21,200
01/21/2015 9.01 9.41 9.01 9.2699 8,500
01/20/2015 9.56 9.56 9 9.2 2,701
01/16/2015 9.75 9.75 9.75 9.75 1,070
01/15/2015 9.6 9.94 9.4001 9.94 15,352
01/14/2015 9.48 9.57 9.22 9.43 23,520
01/13/2015 9.5 9.5501 9.11 9.36 13,820
01/12/2015 9.6 9.62 9.11 9.39 29,363
01/09/2015 9.2 9.96 9.2 9.55 55,101
01/08/2015 8.86 9.55 8.82 9.46 35,865
01/07/2015 9.15 9.3 8.95 8.9999 7,697
01/06/2015 8.74 9.555 8.61 9.425 43,601
01/05/2015 8.67 9.1 8.26 8.97 27,980
01/02/2015 8.22 8.9116 8.22 8.8 22,968
12/31/2014 8.3601 8.5299 8.25 8.35 7,311
12/30/2014 8.35 8.475 8.35 8.36 773
12/29/2014 8.65 9.14 8.28 8.5 30,401
12/26/2014 8.76 8.84 8.76 8.76 704
12/24/2014 8.8 8.8 8.68 8.68 275
12/23/2014 8.97 8.97 8.8 8.8 1,804
12/22/2014 8.65 8.97 8.65 8.97 853
12/19/2014 8.95 8.95 8.4001 8.65 1,458
12/18/2014 8.41 8.84 8.41 8.74 1,448
12/17/2014 8.6 8.88 8.6 8.88 651
12/16/2014 8.56 9.15 8.45 8.7 8,028
12/15/2014 8.6 8.6 8.41 8.421 5,352
12/12/2014 8.5688 8.75 8.53 8.65 5,585
12/11/2014 8.4799 8.59 8.42 8.4837 1,507
12/10/2014 8.71 8.82 8.5 8.6853 4,527
12/09/2014 8.95 8.95 8.67 8.89 3,351
12/08/2014 9.293 9.293 9.08 9.08 1,045
12/05/2014 9.47 9.47 9.31 9.31 205
12/04/2014 9.59 9.59 9.59 9.59 00
12/03/2014 9.46 9.59 9.46 9.59 1,254
12/02/2014 9.62 9.74 9.51 9.64 1,511
12/01/2014 9.8 9.8 9.8 9.8 00
11/28/2014 9.8 9.8 9.8 9.8 100
11/26/2014 9.9 10 9.761 9.99 7,260
11/25/2014 10 10 9.99 10 1,006
11/24/2014 10.15 10.15 10.15 10.15 00
11/21/2014 9.8511 10.2353 9.85 10.15 15,264
11/20/2014 9.7 9.92 9.7 9.92 1,045
11/19/2014 9.6801 9.98 9.68 9.9799 6,338
11/18/2014 9.85 9.85 9.85 9.85 365
11/17/2014 9.89 9.9 9.8001 9.8001 1,644
11/14/2014 9.8001 9.9101 9.8001 9.9101 915
11/13/2014 9.6 9.88 9.6 9.88 710
11/12/2014 9.75 9.9 9.75 9.8995 3,334
11/11/2014 9.9 9.9 9.9 9.9 00
11/10/2014 9.5388 9.99 9.5388 9.9 2,903
11/07/2014 9.91 9.96 9.86 9.86 2,358
11/06/2014 9.61 9.91 9.61 9.91 3,845
11/05/2014 9.69 9.72 9.61 9.65 1,260
11/04/2014 9.73 9.78 9.61 9.63 959
11/03/2014 10 10.128 9.75 9.85 11,909
10/31/2014 10.0001 10.01 9.8851 10 19,540
10/30/2014 10 10.14 9.87 10.1 5,713
10/29/2014 9.979 10 9.979 10 2,095
10/28/2014 9.91 10.206 9.91 10.206 4,313
10/27/2014 9.97 10.0499 9.85 9.85 6,900
10/24/2014 9.5 9.864 9.5 9.85 8,601
10/23/2014 9.7 9.8001 9.7 9.7901 615
10/22/2014 9.82 9.85 9.5 9.74 13,179
10/21/2014 9.94 9.95 9.94 9.95 1,107
10/20/2014 9.7 9.7 9.7 9.7 00
10/17/2014 9.65 9.8 9.55 9.7 10,668
10/16/2014 9.5 9.5501 9.5 9.5501 4,525
10/15/2014 9.6 9.6 9.5 9.55 401
10/14/2014 10 10.03 9.75 9.75 1,727
10/13/2014 9.95 10.004 9.92 9.999 7,275
10/10/2014 9.97 10.15 9.97 10.15 900
10/09/2014 9.919 10.1 9.9 10.05 3,112
10/08/2014 9.97 10.122 9.97 10.122 1,013
10/07/2014 9.83 10.04 9.81 9.9999 34,367
10/06/2014 10.49 10.49 10 10.1 5,762
10/03/2014 10.149 10.16 10.0501 10.12 7,166
10/02/2014 10.11 10.24 10.02 10.23 1,450
10/01/2014 10.16 10.2103 10.11 10.14 15,050
09/30/2014 10.15 10.3 9.99 10.1605 6,342
09/29/2014 10.94 10.94 9.99 10 21,461
09/26/2014 10.99 11.25 10.75 10.8501 18,701
09/25/2014 9.86 10.5 9.86 10.4999 6,708
09/24/2014 10.06 10.06 9.87 9.95 1,709
09/23/2014 9.8165 10.12 9.8165 10.04 21,430
09/22/2014 9.36 9.93 9.36 9.79 6,594
09/19/2014 9.5 9.6 9.35 9.6 1,701
09/18/2014 9.48 9.49 9.3001 9.3001 902
09/17/2014 9.36 9.59 9.36 9.59 1,509
09/16/2014 9.3 9.484 9.2501 9.36 1,300
09/15/2014 9.35 9.45 9.279 9.36 2,359
09/12/2014 9.3 9.5 9.3 9.36 5,701
09/11/2014 9.37 9.37 9.24 9.28 1,909
09/10/2014 9.13 9.24 9.121 9.24 546
09/09/2014 9.1 9.1 9.1 9.1 514
09/08/2014 9.15 9.15 9.15 9.15 00
09/05/2014 9.15 9.155 9.15 9.15 915
09/04/2014 9 9.151 9 9.151 962
09/03/2014 9.23 9.25 9.0644 9.1142 1,427
09/02/2014 9.09 9.2 9.09 9.18 664
08/29/2014 9.25 9.25 9.25 9.25 568
08/28/2014 9.21 9.21 9.21 9.21 00
08/27/2014 9.19 9.21 9.19 9.21 2,012
08/26/2014 9.18 9.25 8.75 9.24 6,903
08/25/2014 9.08 9.2 9.08 9.13 550
08/22/2014 9.1 9.19 9.1 9.19 1,100
08/21/2014 9.15 9.22 9.08 9.18 3,407
08/20/2014 9.21 9.21 9.1 9.15 2,683
08/19/2014 9.15 9.22 9.08 9.17 1,408
08/18/2014 9.0801 9.15 9.0801 9.15 2,863
08/15/2014 9.15 9.2199 9.08 9.15 3,775
08/14/2014 9.01 9.0946 9.01 9.087 750
08/13/2014 9.1 9.15 9.04 9.11 8,203
08/12/2014 9.06 9.15 9 9.1 6,114
08/11/2014 9 9.1 9 9 711
08/08/2014 9.0327 9.11 9 9.108 2,491
08/07/2014 9.15 9.15 9.02 9.1235 975
08/06/2014 8.916 9.15 8.916 9.08 4,875
08/05/2014 8.93 8.97 8.818 8.95 4,703
08/04/2014 8.81 9.15 8.75 9.05 16,695
08/01/2014 8.96 8.96 8.96 8.96 316
07/31/2014 8.9 8.9 8.86 8.86 1,130
07/30/2014 9 9.09 8.98 9.09 1,090
07/29/2014 9 9.001 9 9.001 1,976
07/28/2014 9.15 9.15 8.71 9 26,662
07/25/2014 9.15 9.15 9.03 9.04 2,750
07/24/2014 9.03 9.15 9.03 9.1 3,455
07/23/2014 9.01 9.0799 9 9.0799 2,991
07/22/2014 9.08 9.1 8.8811 8.8811 5,085
07/21/2014 9.149 9.17 9.08 9.1 27,720
07/18/2014 9.08 9.1499 9.08 9.1499 2,752
07/17/2014 9.1 9.199 9.1 9.1 1,269
07/16/2014 9.12 9.2199 9.1 9.1936 1,922
07/15/2014 9.2101 9.22 9.15 9.1548 6,432
07/14/2014 9.31 9.31 9.12 9.12 3,566
07/11/2014 9.28 9.28 9.11 9.11 1,941
07/10/2014 9.15 9.32 8.9 9.15 2,364
07/09/2014 9 9.15 8.999 9.15 4,518
07/08/2014 9.1 9.12 9.1 9.12 5,300
07/07/2014 9.11 9.11 9.11 9.11 00
07/03/2014 9.11 9.11 9.11 9.11 00
07/02/2014 9.18 9.1825 9.11 9.11 1,329
07/01/2014 9.4 9.72 9.06 9.28 10,037
06/30/2014 9.06 9.12 9.06 9.0601 2,851
06/27/2014 9.11 9.17 9.11 9.17 1,306
06/26/2014 9.35 9.35 9.1 9.1608 2,052
06/25/2014 9.35 9.35 9.2499 9.275 5,202
06/24/2014 9.231 9.3 9.19 9.3 8,130
06/23/2014 9.25 9.25 9.1999 9.25 1,842
06/20/2014 9.25 9.25 9.1701 9.1701 809
06/19/2014 9.25 9.25 9.25 9.25 204
06/18/2014 9.25 9.25 9.249 9.25 2,254
06/17/2014 9.19 9.19 9.19 9.19 1,051
06/16/2014 9.2 9.2 9.19 9.19 222
06/13/2014 9.21 9.25 9.08 9.25 1,399
06/12/2014 9.11 9.28 9.11 9.252 2,956
06/11/2014 9.3 9.3 9.279 9.28 2,362
06/10/2014 9.32 9.32 9.2501 9.2799 3,235
06/09/2014 9.3 9.35 9.21 9.25 3,132
06/06/2014 9.35 9.35 9.251 9.35 2,100
06/05/2014 9.1448 9.3 9.1448 9.3 705
06/04/2014 9.06 9.17 9.06 9.1 1,765
06/03/2014 9.23 9.23 9.23 9.23 00
06/02/2014 9.299 9.299 9.23 9.23 405
05/30/2014 9.1 9.2484 9.1 9.2484 5,553
05/29/2014 9.24 9.29 9.24 9.29 987
05/28/2014 9.09 9.25 9.09 9.15 700
05/27/2014 9.11 9.2 9.11 9.199 4,165
05/23/2014 9.22 9.22 9.22 9.22 00
05/22/2014 9.2999 9.2999 9.11 9.22 1,352
05/21/2014 8.75 9.15 8.7 9.1405 3,485
05/20/2014 9.275 9.29 9.11 9.2 1,500
05/19/2014 9.2 9.2 9.2 9.2 4,772
05/16/2014 9.15 9.2 9.145 9.145 2,460
05/15/2014 9.2 9.2 8.8 9.1 4,363
05/14/2014 9.23 9.35 9.2101 9.35 3,455
05/13/2014 9.35 9.35 9.213 9.22 4,252
05/12/2014 9.35 9.35 9.269 9.3 4,654
05/09/2014 9.181 9.35 9.181 9.35 1,171
05/08/2014 9.35 9.35 9.3499 9.35 920
05/07/2014 9.3 9.3 9.2658 9.3 850
05/06/2014 9.201 9.35 9.2 9.35 3,411
05/05/2014 9.1852 9.25 9.1852 9.25 1,994
05/02/2014 9.22 9.25 9.22 9.25 622
05/01/2014 9.16 9.25 9.15 9.25 3,623
04/30/2014 9.18 9.19 9.06 9.15 10,934
04/29/2014 9.1899 9.2204 9.1899 9.21 1,400
04/28/2014 9.12 9.12 9.12 9.12 00
04/25/2014 9.1 9.12 9.1 9.12 650
04/24/2014 9.23 9.25 9.23 9.2302 1,600
04/23/2014 9.136 9.2001 9.12 9.15 2,726
04/22/2014 9.2 9.2 9.1 9.18 1,738
04/21/2014 9.15 9.15 9.1 9.15 2,705
04/17/2014 9 9.1566 9 9.1566 750
04/16/2014 8.85 9.24 8.85 9.15 4,593
04/15/2014 8.97 8.97 8.97 8.97 00
04/14/2014 8.97 8.97 8.97 8.97 00
04/11/2014 8.9479 9 8.89 8.97 3,719
04/10/2014 8.98 9 8.8972 8.8972 3,255
04/09/2014 9.05 9.066 8.63 9.066 20,098
04/08/2014 9.05 9.15 9.05 9.15 3,700
04/07/2014 8.74 9.1601 8.74 9.15 14,397
04/04/2014 8.9999 9 8.9999 9 2,550
04/03/2014 8.98 9.02 8.85 9 8,590
04/02/2014 8.75 9.04 8.75 8.9 19,446
04/01/2014 8.9 8.95 8.9 8.92 1,121
03/31/2014 9.25 9.25 8.8 8.8 1,425
*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?