Power REIT Historical Stock Prices

PW 
$8.8811
*  
0.2189
2.41%
Get PW Alerts
*Delayed - data as of Jul. 22, 2014  -  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 for next time

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

Results for: 1 Year, From 22-JUL-2013 TO 22-JUL-2014

Date Open High Low Close / Last Volume
16:00  9.09  9.10  8.8811  8.8811 5,085
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
03/28/2014 8.937 9.32 8.75 9.09 20,300
03/27/2014 8.8 9.3 8.538 8.98 43,119
03/26/2014 8.96 9.35 8.75 9.12 28,413
03/25/2014 9.1 9.1 9.01 9.063 3,380
03/24/2014 9.23 9.23 9.05 9.05 3,706
03/21/2014 9.08 9.18 8.75 9.18 23,455
03/20/2014 9.11 9.11 9.11 9.11 213
03/19/2014 9.07 9.234 9.07 9.106 1,571
03/18/2014 9.3033 9.3033 9.3 9.301 703
03/17/2014 9.25 9.33 9.25 9.3 1,080
03/14/2014 9.3 9.3001 9.3 9.3001 607
03/13/2014 9.27 9.33 9.26 9.33 737
03/12/2014 9.35 9.35 9.33 9.33 530
03/11/2014 9.2999 9.38 9.2999 9.33 3,301
03/10/2014 9.26 9.4496 9.2501 9.2501 1,606
03/07/2014 9.251 9.251 9.25 9.25 226
03/06/2014 9 9.3 9 9.3 1,085
03/05/2014 9.25 9.39 9.25 9.39 2,900
03/04/2014 9.25 9.3 9.25 9.3 621
03/03/2014 9.35 9.35 9.2501 9.2501 257
02/28/2014 9.25 9.26 9.25 9.26 934
02/27/2014 9.25 9.25 9.25 9.25 198
02/26/2014 9.4 9.4 9.3 9.3001 2,184
02/25/2014 9.46 9.46 9.46 9.46 00
02/24/2014 9.39 9.46 9.39 9.46 657
02/21/2014 9.3 9.3365 9.3 9.31 1,145
02/20/2014 9.3001 9.3001 9.3 9.3001 1,582
02/19/2014 9.17 9.2501 9.15 9.2501 3,919
02/18/2014 9.32 9.32 9.24 9.32 2,996
02/14/2014 9.462 9.462 9.3 9.35 2,410
02/13/2014 9.38 9.38 9.3 9.3 3,100
02/12/2014 9.32 9.47 9.32 9.47 509
02/11/2014 9.3 9.49 9.3 9.49 700
02/10/2014 9.49 9.49 9.3 9.3 2,767
02/07/2014 9.48 9.49 9.35 9.45 3,882
02/06/2014 9.3 9.48 9.28 9.3101 1,299
02/05/2014 9.29 9.3 9.29 9.3 500
02/04/2014 9.298 9.49 9.25 9.49 2,998
02/03/2014 9.35 9.35 9.29 9.29 4,239
01/31/2014 9.26 9.31 9.25 9.3 1,000
01/30/2014 9.3 9.48 9.3 9.4799 3,000
01/29/2014 9.5 9.56 9.29 9.42 4,331
01/28/2014 9.31 9.36 9.31 9.36 3,636
01/27/2014 9.35 9.35 9.35 9.35 270
01/24/2014 9.41 9.41 9.12 9.12 2,170
01/23/2014 9.2499 9.5 9.2499 9.5 3,708
01/22/2014 9 9.4365 9 9.16 8,312
01/21/2014 9.1699 9.17 9.1699 9.17 361
01/17/2014 9.24 9.24 9.2399 9.24 6,229
01/16/2014 9.05 9.05 9 9 650
01/15/2014 9.1 9.1 9.0001 9.1 1,550
01/14/2014 9.04 9.2 9.04 9.2 801
01/13/2014 9.3 9.3 8.37 8.88 3,749
01/10/2014 9.25 9.25 9.04 9.07 1,515
01/09/2014 9.312 9.48 9.312 9.48 595
01/08/2014 9.5 9.5 9.3301 9.37 8,672
01/07/2014 9.5 9.5 9.41 9.41 2,941
01/06/2014 9.42 9.45 9.42 9.4201 1,261
01/03/2014 9.5 9.5 9.28 9.3939 1,330
01/02/2014 9.25 9.54 9.08 9.1887 5,656
12/31/2013 8.32 9.28 8.3 8.79 10,734
12/30/2013 8.6899 8.6899 8.33 8.33 1,388
12/27/2013 8.36 8.48 8.3 8.42 6,907
12/26/2013 8.45 8.52 8.3 8.4 2,139
12/24/2013 8.58 8.581 8.33 8.5 2,715
12/23/2013 8.3 8.48 8.3 8.48 1,305
12/20/2013 8.3 8.399 8.25 8.399 1,549
12/19/2013 8.02 8.25 8.02 8.25 6,440
12/18/2013 8.32 8.35 8.32 8.35 1,409
12/17/2013 8.37 8.49 8.351 8.49 4,811
12/16/2013 8.37 8.6 8.2 8.5 8,654
12/13/2013 8.45 8.45 8.35 8.35 2,520
12/12/2013 8.35 8.49 8.35 8.48 5,192
12/11/2013 8.41 8.5 8.35 8.35 3,500
12/10/2013 8.38 8.4335 8.3499 8.39 4,960
12/09/2013 8.27 8.38 8.27 8.315 3,163
12/06/2013 8.23 8.32 8.23 8.3099 907
12/05/2013 8.2 8.29 8.2 8.29 8,914
12/04/2013 8.286 8.35 8.1601 8.19 1,910
12/03/2013 8.12 8.35 8.1 8.34 4,103
12/02/2013 8.18 8.25 8.17 8.18 3,500
11/29/2013 8.1 8.1 8.1 8.1 851
11/27/2013 8.25 8.2699 8.18 8.19 2,884
11/26/2013 8.14 8.1699 8.14 8.14 1,851
11/25/2013 8.23 8.27 8.14 8.16 5,709
11/22/2013 8.35 8.35 8.2201 8.3 805
11/21/2013 8.251 8.3299 8.251 8.3299 2,785
11/20/2013 8.35 8.35 8.25 8.25 2,625
11/19/2013 8.29 8.3 8.258 8.3 1,828
11/18/2013 8.39 8.39 8.13 8.22 11,197
11/15/2013 8.4 8.4 8.34 8.36 572
11/14/2013 8.3 8.35 8.3 8.34 2,214
11/13/2013 8.37 8.38 8.37 8.37 1,700
11/12/2013 8.309 8.3501 8.3 8.311 1,400
11/11/2013 8.32 8.35 8.3 8.3 5,040
11/08/2013 8.3 8.51 8.3 8.34 2,312
11/07/2013 8.292 8.292 8.292 8.292 166
11/06/2013 8.15 8.38 8.09 8.38 14,100
11/05/2013 8.38 8.381 8.16 8.2 4,180
11/04/2013 8.4101 8.4101 8.4101 8.4101 400
11/01/2013 8.23 8.316 8.2 8.316 500
10/31/2013 8.4799 8.4799 8.16 8.27 1,200
10/30/2013 8.15 8.18 8.15 8.15 1,200
10/29/2013 8.17 8.3499 8.17 8.22 5,942
10/28/2013 8.15 8.18 8.07 8.15 4,450
10/25/2013 8.25 8.25 8.055 8.09 2,500
10/24/2013 8.2 8.35 8.2 8.22 1,100
10/23/2013 8.4 8.72 8.15 8.15 34,889
10/22/2013 8.64 8.64 8.2901 8.2901 887
10/21/2013 8.26 8.5 8.02 8.2375 37,785
10/18/2013 8.62 8.62 8.2501 8.49 1,052
10/17/2013 8.342 8.35 8.33 8.33 1,400
10/16/2013 8.39 8.4 8.3 8.34 2,250
10/15/2013 8.38 8.4659 8.245 8.25 3,835
10/14/2013 8.38 8.47 8.3 8.4 2,700
10/11/2013 8.31 8.43 8.25 8.27 4,361
10/10/2013 8.33 8.4 8.33 8.4 3,100
10/09/2013 8.25 8.3 8.2 8.3 2,000
10/08/2013 8.27 8.32 8.25 8.308 3,696
10/07/2013 8.56 8.6 8.33 8.34 9,209
10/04/2013 8.6 8.6 8.55 8.55 6,059
10/03/2013 8.321 8.6 8.321 8.55 2,684
10/02/2013 8.5499 8.59 8.32 8.55 17,571
10/01/2013 8.5499 8.5499 8.5499 8.5499 561
09/30/2013 8.59 8.6 8.51 8.51 1,100
09/27/2013 8.41 8.63 8.41 8.61 3,200
09/26/2013 8.56 8.684 8.44 8.63 2,599
09/25/2013 8.58 8.6 8.26 8.6 2,198
09/24/2013 8.69 8.69 8.4 8.4 2,830
09/23/2013 8.69 8.69 8.2 8.51 1,700
09/20/2013 8.38 8.67 8.29 8.65 8,616
09/19/2013 8.34 8.34 8.2 8.2 6,058
09/18/2013 8.34 8.35 8.33 8.35 1,107
09/17/2013 8.23 8.4899 8.2 8.2 2,233
09/16/2013 8.5 8.5 8.2 8.335 6,536
09/13/2013 8.15 8.36 8.15 8.36 7,910
09/12/2013 8.17 8.25 8.15 8.2 11,614
09/11/2013 8.689 8.69 8.25 8.3 3,670
09/10/2013 8.153 8.3 8.15 8.28 5,171
09/09/2013 8.18 8.18 8.1 8.1 1,198
09/06/2013 8.1 8.18 8.1 8.179 5,030
09/05/2013 8.1 8.1299 8.1 8.1 1,125
09/04/2013 8.1899 8.1899 8.03 8.04 3,094
09/03/2013 8.02 8.02 8.02 8.02 150
08/30/2013 8 8.0255 8 8.02 800
08/29/2013 7.77 7.889 7.77 7.78 5,745
08/28/2013 8.02 8.15 7.77 7.8 6,940
08/27/2013 8.35 8.4 7.77 8.1299 13,960
08/26/2013 8.37 8.37 8.35 8.35 3,200
08/23/2013 8.2 8.4699 8.2 8.4 803
08/22/2013 8.3 8.3699 8.1 8.2104 3,696
08/21/2013 8.11 8.17 8.01 8.03 8,677
08/20/2013 8.3 8.4378 8.2 8.43 1,876
08/19/2013 8.34 8.34 8.3 8.3 450
08/16/2013 8.59 8.65 8.59 8.596 904
08/15/2013 8.526 8.526 8.3 8.35 7,524
08/14/2013 8.46 8.542 8.46 8.4674 5,322
08/13/2013 8.62 8.62 8.6112 8.6112 750
08/12/2013 8.6499 8.6499 8.5075 8.6499 779
08/09/2013 8.33 8.64 8.33 8.64 1,700
08/08/2013 8.41 8.53 8.35 8.44 4,055
08/07/2013 8.75 8.76 8.38 8.38 7,278
08/06/2013 8.81 8.91 8.532 8.532 3,627
08/05/2013 8.84 8.91 8.84 8.91 1,475
08/02/2013 8.85 8.8821 8.85 8.8821 500
08/01/2013 8.95 8.95 8.7855 8.871 1,148
07/31/2013 8.84 8.85 8.84 8.85 1,766
07/30/2013 8.62 8.69 8.62 8.69 3,637
07/29/2013 8.89 8.89 8.62 8.654 2,532
07/26/2013 8.89 8.89 8.6 8.6 2,904
07/25/2013 8.62 8.62 8.6 8.6 1,300
07/24/2013 8.4 8.4 8.35 8.35 720
07/23/2013 8.59 8.6 8.5536 8.5536 632
07/22/2013 8.45 8.64 8.45 8.64 2,615
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?