Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pennsylvania Real Estate Investment (NY: PEI )

2.390 UNCHANGED
Last Price Updated: 7:00 PM EST, Dec 15, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2010 6.107 6.250 6.013 6.104 1,095,409 -0.05(-0.78%)
Sep 29, 2010 6.203 6.258 6.100 6.152 1,113,521 -0.09(-1.40%)
Sep 28, 2010 6.239 6.425 6.167 6.239 21,621 -0.17(-2.65%)
Sep 27, 2010 6.415 6.420 6.260 6.409 901,223 -0.02(-0.24%)
Sep 24, 2010 6.270 6.435 6.188 6.425 1,277,238 +0.29(+4.70%)
Sep 23, 2010 6.229 6.327 6.100 6.137 4,154 -0.18(-2.77%)
Sep 22, 2010 6.430 6.430 6.147 6.312 1,544,659 -0.14(-2.23%)
Sep 21, 2010 6.445 6.533 6.394 6.456 1,540,345 -0.01(-0.08%)
Sep 20, 2010 6.219 6.481 6.106 6.461 1,479,697 +0.26(+4.24%)
Sep 17, 2010 6.198 6.265 6.034 6.198 2,151,277 -0.10(-1.55%)
Sep 15, 2010 6.224 6.322 6.178 6.296 1,424,955 +0.05(+0.74%)
Sep 14, 2010 6.193 6.322 6.142 6.250 1,056,444 +0.04(+0.66%)
Sep 13, 2010 6.126 6.234 6.075 6.209 1,182,209 +0.18(+2.90%)
Sep 10, 2010 5.951 6.070 5.895 6.034 888,764 +0.10(+1.74%)
Sep 09, 2010 5.998 6.018 5.874 5.931 604,713 +0.04(+0.61%)
Sep 08, 2010 5.812 5.956 5.766 5.895 12,853 +0.10(+1.78%)
Sep 07, 2010 6.008 6.008 5.781 5.792 3,383 -0.24(-4.01%)
Sep 03, 2010 5.936 6.054 5.889 6.034 804,245 +0.20(+3.44%)
Sep 02, 2010 5.714 5.846 5.689 5.833 15,203 +0.14(+2.44%)
Sep 01, 2010 5.519 5.694 5.436 5.694 1,047,096 +0.28(+5.23%)
Aug 31, 2010 5.411 5.457 5.236 5.411 4,273 +0.07(+1.35%)
Aug 30, 2010 5.442 5.504 5.331 5.339 1,215,982 -0.13(-2.35%)
Aug 27, 2010 5.467 5.482 5.229 5.467 854,500 +0.15(+2.77%)
Aug 26, 2010 5.523 5.538 5.310 5.320 2,403 -0.12(-2.15%)
Aug 25, 2010 5.117 5.467 5.097 5.437 2,379 +0.25(+4.90%)
Aug 24, 2010 5.239 5.333 5.092 5.183 9,670 -0.11(-2.11%)
Aug 23, 2010 5.452 5.513 5.295 5.295 1,567,855 -0.08(-1.51%)
Aug 20, 2010 5.432 5.437 5.305 5.376 1,344,787 -0.09(-1.58%)
Aug 19, 2010 5.711 5.741 5.411 5.462 13,836 -0.27(-4.78%)
Aug 18, 2010 5.782 5.838 5.711 5.736 44,238 -0.04(-0.70%)
Aug 17, 2010 5.823 5.914 5.741 5.777 6,723 +0.05(+0.89%)
Aug 16, 2010 5.630 5.802 5.630 5.726 1,665,523 +0.03(+0.45%)
Aug 13, 2010 5.701 6.010 5.696 5.701 1,615,026 -0.29(-4.91%)
Aug 12, 2010 6.092 6.229 5.965 5.995 918,906 -0.26(-4.22%)
Aug 11, 2010 6.549 6.594 6.203 6.259 11,791 -0.44(-6.59%)
Aug 10, 2010 6.894 6.925 6.599 6.701 22,421 -0.31(-4.49%)
Aug 09, 2010 6.833 7.054 6.797 7.016 1,243,676 +0.24(+3.52%)
Aug 06, 2010 6.777 6.787 6.569 6.777 861,596 +0.04(+0.53%)
Aug 05, 2010 6.604 6.802 6.604 6.741 1,906,806 +0.07(+0.99%)
Aug 04, 2010 6.604 6.731 6.523 6.675 27,131 +0.13(+2.02%)
Aug 03, 2010 6.483 6.879 6.457 6.543 3,122,061 -0.01(-0.15%)
Aug 02, 2010 6.462 6.594 6.340 6.554 1,383,218 +0.31(+5.04%)
Jul 30, 2010 6.239 6.356 6.010 6.239 906,356 +0.07(+1.07%)
Jul 29, 2010 6.457 6.498 6.122 6.173 1,035,808 -0.21(-3.26%)
Jul 28, 2010 6.381 6.503 6.315 6.381 7,603 +0.02(+0.24%)
Jul 27, 2010 6.452 6.549 6.158 6.366 17,258 +0.00(+0.00%)
Jul 26, 2010 6.031 6.371 5.975 6.366 1,166,086 +0.35(+5.82%)
Jul 23, 2010 5.909 6.046 5.792 6.016 817,379 +0.06(+0.94%)
Jul 22, 2010 5.711 6.056 5.696 5.960 3,742 +0.37(+6.53%)
Jul 21, 2010 5.812 5.849 5.584 5.594 812,521 -0.16(-2.74%)
Jul 20, 2010 5.452 5.777 5.366 5.752 7,107 +0.20(+3.66%)
Jul 19, 2010 5.559 5.635 5.452 5.548 980,873 +0.03(+0.55%)
Jul 16, 2010 5.518 5.868 5.477 5.518 1,250,982 -0.40(-6.78%)
Jul 15, 2010 6.056 6.056 5.818 5.919 907,246 -0.11(-1.77%)
Jul 14, 2010 6.010 6.137 5.924 6.026 15,144 -0.04(-0.67%)
Jul 13, 2010 6.066 6.219 5.899 6.066 9,437 +0.26(+4.46%)
Jul 12, 2010 5.894 5.990 5.706 5.807 464,195 -0.14(-2.39%)
Jul 09, 2010 5.950 5.950 5.711 5.950 816,660 +0.13(+2.27%)
Jul 08, 2010 5.818 6.036 5.691 5.818 9,999 -0.03(-0.43%)
Jul 07, 2010 5.574 5.858 5.482 5.843 7,794 +0.30(+5.50%)
Jul 06, 2010 5.538 6.198 5.518 5.538 5,253 -0.38(-6.35%)
Jul 02, 2010 5.914 6.234 5.863 5.914 1,366,123 -0.19(-3.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.