Historical Data for Pennsylvania Real Estate Investment Trust (PEI)

$ 0.85   0.2548 (+42.81%) Volume: 12.75m 4:00 PM EST 23-Nov-2020
After Hours:  $ 0.91   0.06 (+7.06%) Volume: 300.99k 7:09 PM EST 23-Nov-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/23/20 0.645 0.888 0.64 0.85 12.71m 0.2548 42.81% 0.85 10.15m 18,711
11/20/20 0.5915 0.62 0.5806 0.5952 1.38m 0.0201 3.50% 0.5952 824.33k 2,325
11/19/20 0.5971 0.64 0.56 0.5751 3.41m -0.0149 -2.53% 0.5751 2.01m 4,481
11/18/20 0.496 0.6497 0.49 0.59 10.32m 0.114 23.95% 0.59 6.22m 14,556
11/17/20 0.47 0.4978 0.462 0.476 1.77m 0.014 3.03% 0.476 835.88k 2,843
11/16/20 0.46 0.47 0.45 0.462 2.76m 0.0173 3.89% 0.462 1.27m 4,124
11/13/20 0.415 0.45 0.4025 0.4447 2.7m 0.0422 10.48% 0.4447 1.16m 4,236
11/12/20 0.4112 0.43 0.4001 0.4025 1.95m -0.0278 -6.46% 0.4025 803.45k 2,735
11/11/20 0.4418 0.445 0.411 0.4303 1.68m -0.0229 -5.05% 0.4303 717.43k 2,322
11/10/20 0.4789 0.4789 0.45 0.4532 2.45m 0.0152 3.47% 0.4532 1.12m 3,014
11/09/20 0.49 0.49 0.4054 0.438 5.94m 0.078 21.67% 0.438 2.67m 7,753
11/06/20 0.42 0.42 0.355 0.36 3.8m -0.043 -10.67% 0.36 1.44m 5,922
11/05/20 0.4035 0.4198 0.40 0.403 2.13m -0.0004 -0.10% 0.403 864.39k 3,906
11/04/20 0.423 0.4295 0.40 0.4034 2.42m -0.0117 -2.82% 0.4034 998.08k 5,580
11/03/20 0.4888 0.50 0.41 0.4151 8.51m -0.0849 -16.98% 0.4151 3.67m 13,468
11/02/20 0.395 0.5236 0.395 0.50 6.79m 0.001 0.20% 0.50 3.19m 14,595
10/30/20 0.50 0.5194 0.456 0.499 1.55m -0.0206 -3.96% 0.499 756.45k 3,292
10/29/20 0.60 0.60 0.4904 0.5196 1.05m 0.0104 2.04% 0.5196 538.35k 2,886
10/28/20 0.5245 0.525 0.48 0.5092 2.4m -0.0202 -3.82% 0.5092 1.2m 5,191
10/27/20 0.57 0.577 0.525 0.5294 3.17m -0.0307 -5.48% 0.5294 1.73m 6,892
10/26/20 0.58 0.60 0.5514 0.5601 2.19m -0.058 -9.38% 0.5601 1.24m 5,110
10/23/20 0.65 0.65 0.61 0.6181 1.18m 0.003 0.49% 0.6181 737.86k 3,797