Quantcast

Pennsylvania Real Estate Investment Trust Common Stock Historical Stock Prices

PEI 
$5.77
*  
0.14
2.37%
Get PEI Alerts
*Delayed - data as of Mar. 20, 2019 11:21 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-DEC-2018 TO 19-MAR-2019

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.
11:21 5.90 5.92 5.70 5.77 494,003
03/19/2019 5.89 5.94 5.84 5.91 1,356,595
03/18/2019 5.94 6.01 5.81 5.9 1,377,533
03/15/2019 5.96 5.98 5.83 5.91 4,007,159
03/14/2019 5.93 5.97 5.875 5.97 1,396,011
03/13/2019 5.73 5.935 5.72 5.89 1,514,060
03/12/2019 5.74 5.875 5.7201 5.75 1,177,621
03/11/2019 5.75 5.795 5.655 5.7 1,469,423
03/08/2019 5.62 5.81 5.51 5.74 3,590,669
03/07/2019 5.62 5.76 5.52 5.66 2,223,326
03/06/2019 5.69 5.74 5.5901 5.62 1,482,987
03/05/2019 5.73 5.7489 5.58 5.68 1,829,591
03/04/2019 5.8 5.84 5.7 5.74 1,907,331
03/01/2019 6.17 6.17 5.655 5.69 3,121,588
02/28/2019 6.27 6.35 6.09 6.15 2,150,861
02/27/2019 6.51 6.53 6.37 6.47 1,645,405
02/26/2019 6.75 6.75 6.49 6.54 1,224,088
02/25/2019 6.7 6.8 6.67 6.72 1,270,150
02/22/2019 6.52 6.68 6.45 6.67 1,201,995
02/21/2019 6.67 6.67 6.45 6.53 1,538,791
02/20/2019 6.8 6.81 6.63 6.66 1,200,840
02/19/2019 6.77 6.86 6.73 6.81 1,181,810
02/15/2019 6.79 6.86 6.75 6.77 866,663
02/14/2019 6.81 6.9 6.41 6.75 3,358,457
02/13/2019 7.26 7.39 7.2 7.2 890,354
02/12/2019 7.45 7.475 7.085 7.26 1,926,740
02/11/2019 6.95 7.47 6.9 7.45 1,882,804
02/08/2019 6.82 7.11 6.82 6.94 1,769,089
02/07/2019 7.03 7.06 6.73 6.86 2,071,097
02/06/2019 7.19 7.26 7.03 7.05 1,004,161
02/05/2019 7.08 7.24 7.06 7.19 922,406
02/04/2019 7.17 7.29 7.025 7.05 1,213,924
02/01/2019 7.42 7.54 7.075 7.17 1,542,875
01/31/2019 7.51 7.53 7.295 7.37 1,181,618
01/30/2019 7.52 7.7 7.44 7.5 1,141,070
01/29/2019 7.48 7.53 7.39 7.53 558,885
01/28/2019 7.4 7.61 7.4 7.49 925,745
01/25/2019 7.28 7.455 7.268 7.43 587,083
01/24/2019 7.11 7.31 7.07 7.23 564,567
01/23/2019 7.13 7.24 7.015 7.1 636,945
01/22/2019 7.3 7.38 7.005 7.11 1,137,791
01/18/2019 7.13 7.43 7.065 7.36 1,551,704
01/17/2019 6.87 7.09 6.86 7.07 568,281
01/16/2019 6.62 6.95 6.62 6.88 837,485
01/15/2019 6.71 6.72 6.55 6.7 957,350
01/14/2019 6.85 6.94 6.7 6.72 1,067,695
01/11/2019 7.16 7.16 6.79 6.88 1,456,885
01/10/2019 7.18 7.32 7.07 7.19 989,316
01/09/2019 7.07 7.41 6.99 7.31 2,476,475
01/08/2019 6.82 7.12 6.64 7.04 3,025,285
01/07/2019 6.45 6.8464 6.45 6.76 3,947,008
01/04/2019 6.27 6.555 6.2016 6.45 2,282,877
01/03/2019 6.13 6.36 6.1 6.29 1,511,603
01/02/2019 5.84 6.24 5.79 6.12 1,114,297
12/31/2018 6.08 6.13 5.775 5.94 993,713
12/28/2018 6.05 6.28 5.975 6.08 1,170,182
12/27/2018 6.08 6.12 5.8 6.07 1,086,452
12/26/2018 5.7 6.14 5.6 6.12 1,854,624
12/24/2018 5.91 5.97 5.66 5.68 783,051
12/21/2018 5.85 6.23 5.83 5.95 3,974,478
12/20/2018 6.2 6.21 5.78 5.8 2,303,414
12/19/2018 6.6 6.62 6.17 6.19 4,309,530
*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?

Smart Portfolio