Skip to main content

Phillips Edison & Company Inc (NQ: PECO )

36.33 +0.82 (+2.31%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 35.68 35.68 35.14 35.51 593,315 -0.21(-0.59%)
Feb 29, 2024 35.18 35.74 34.91 35.72 1,577,017 +0.75(+2.14%)
Feb 28, 2024 34.38 35.22 34.38 34.97 581,334 +0.25(+0.72%)
Feb 27, 2024 34.74 34.94 34.39 34.72 556,580 +0.28(+0.81%)
Feb 26, 2024 34.33 34.57 34.25 34.44 439,353 -0.09(-0.26%)
Feb 23, 2024 34.84 34.92 34.49 34.53 483,646 -0.05(-0.14%)
Feb 22, 2024 34.66 34.93 34.38 34.58 622,620 -0.21(-0.60%)
Feb 21, 2024 34.48 35.08 34.41 34.79 480,395 +0.20(+0.58%)
Feb 20, 2024 34.27 34.76 34.20 34.59 480,569 +0.04(+0.12%)
Feb 16, 2024 34.98 34.98 34.46 34.55 641,670 -0.52(-1.48%)
Feb 15, 2024 34.48 35.08 34.48 35.07 723,721 +0.77(+2.24%)
Feb 14, 2024 34.35 34.62 33.77 34.30 580,877 -0.07(-0.21%)
Feb 13, 2024 34.01 34.58 33.82 34.37 742,929 -0.84(-2.38%)
Feb 12, 2024 34.94 35.35 34.91 35.21 702,282 +0.34(+0.97%)
Feb 09, 2024 34.72 35.10 33.76 34.87 1,044,142 +0.18(+0.52%)
Feb 08, 2024 34.63 34.81 34.41 34.69 764,875 +0.08(+0.23%)
Feb 07, 2024 34.90 34.92 34.56 34.61 857,045 -0.23(-0.66%)
Feb 06, 2024 33.92 35.05 33.92 34.84 643,845 +0.40(+1.16%)
Feb 05, 2024 34.27 34.82 33.97 34.44 617,644 -0.25(-0.72%)
Feb 02, 2024 34.88 34.99 34.52 34.69 391,437 -0.60(-1.70%)
Feb 01, 2024 34.69 35.30 34.46 35.29 536,890 +0.68(+1.96%)
Jan 31, 2024 35.46 35.56 34.61 34.61 654,968 -0.85(-2.39%)
Jan 30, 2024 35.56 35.63 35.13 35.46 500,184 +0.19(+0.54%)
Jan 29, 2024 35.25 35.63 34.95 35.27 483,875 -0.09(-0.25%)
Jan 26, 2024 35.85 35.87 35.24 35.36 485,032 -0.31(-0.87%)
Jan 25, 2024 35.69 35.78 35.30 35.67 555,183 +0.54(+1.53%)
Jan 24, 2024 35.90 35.95 35.10 35.13 524,347 -0.39(-1.09%)
Jan 23, 2024 35.97 35.98 35.33 35.52 407,260 -0.16(-0.45%)
Jan 22, 2024 35.71 36.05 35.54 35.68 591,938 +0.12(+0.34%)
Jan 19, 2024 35.31 35.72 35.03 35.56 642,959 +0.35(+0.99%)
Jan 18, 2024 34.89 35.29 34.51 35.21 948,368 +0.32(+0.91%)
Jan 17, 2024 34.76 35.29 34.76 34.89 498,619 -0.13(-0.37%)
Jan 16, 2024 35.41 35.39 34.97 35.02 410,199 -0.49(-1.38%)
Jan 12, 2024 35.89 35.90 35.16 35.51 372,691 +0.16(+0.44%)
Jan 11, 2024 34.94 35.38 34.85 35.35 534,239 +0.21(+0.59%)
Jan 10, 2024 35.58 35.82 35.00 35.14 1,364,786 -0.45(-1.26%)
Jan 09, 2024 35.45 35.95 35.40 35.59 433,651 -0.37(-1.02%)
Jan 08, 2024 35.57 35.96 35.41 35.96 350,892 +0.43(+1.20%)
Jan 05, 2024 35.46 36.02 35.36 35.53 536,125 -0.19(-0.53%)
Jan 04, 2024 35.61 35.86 35.29 35.72 459,927 +0.16(+0.45%)
Jan 03, 2024 36.21 36.23 35.43 35.56 518,816 -0.88(-2.40%)
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.