Skip to main content

Phillips Edison & Company Inc (NQ: PECO )

32.38 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 32.55 32.55 32.03 32.38 549,971 -0.21(-0.64%)
Apr 15, 2024 33.01 33.02 32.40 32.59 545,625 -0.34(-1.03%)
Apr 12, 2024 32.93 33.15 32.71 32.93 528,885 -0.17(-0.52%)
Apr 11, 2024 33.05 33.27 32.75 33.10 472,829 +0.09(+0.27%)
Apr 10, 2024 33.99 34.00 32.99 33.01 690,688 -1.92(-5.51%)
Apr 09, 2024 34.62 34.95 34.58 34.94 362,113 +0.33(+0.95%)
Apr 08, 2024 34.15 34.67 34.12 34.61 514,104 +0.51(+1.49%)
Apr 05, 2024 33.91 34.20 33.54 34.10 409,949 +0.18(+0.53%)
Apr 04, 2024 34.35 34.61 33.84 33.92 439,553 -0.23(-0.67%)
Apr 03, 2024 34.11 34.20 33.73 34.15 677,410 +0.02(+0.06%)
Apr 02, 2024 34.69 34.76 33.73 34.13 1,087,270 -0.84(-2.40%)
Apr 01, 2024 35.76 35.76 34.86 34.97 549,689 -0.80(-2.23%)
Mar 28, 2024 35.49 35.83 35.66 35.76 741,057 +0.27(+0.76%)
Mar 27, 2024 35.06 35.52 35.06 35.50 656,843 +0.69(+1.98%)
Mar 26, 2024 35.04 35.23 34.77 34.81 409,656 -0.16(-0.46%)
Mar 25, 2024 35.63 35.69 34.91 34.97 344,585 -0.37(-1.04%)
Mar 22, 2024 36.03 36.03 35.16 35.34 574,058 -0.56(-1.56%)
Mar 21, 2024 35.89 36.12 35.52 35.89 557,764 +0.13(+0.36%)
Mar 20, 2024 34.80 35.88 34.73 35.76 515,695 +0.82(+2.34%)
Mar 19, 2024 35.15 35.39 34.91 34.95 521,361 -0.22(-0.62%)
Mar 18, 2024 35.15 35.39 34.98 35.17 487,197 +0.02(+0.06%)
Mar 15, 2024 35.00 35.56 34.98 35.15 3,384,118 -0.07(-0.20%)
Mar 14, 2024 35.47 35.70 34.92 35.22 493,973 -0.51(-1.43%)
Mar 13, 2024 35.71 36.00 35.49 35.73 547,479 -0.09(-0.25%)
Mar 12, 2024 35.75 35.97 35.50 35.82 461,087 -0.04(-0.11%)
Mar 11, 2024 35.65 35.95 35.57 35.86 472,286 +0.09(+0.25%)
Mar 08, 2024 35.62 35.83 35.53 35.77 664,941 +0.62(+1.75%)
Mar 07, 2024 35.53 36.05 35.06 35.15 540,546 -0.33(-0.93%)
Mar 06, 2024 35.73 35.80 35.29 35.48 485,436 -0.11(-0.31%)
Mar 05, 2024 35.98 36.34 35.49 35.59 493,425 -0.54(-1.49%)
Mar 04, 2024 35.41 36.22 35.34 36.12 857,639 +0.82(+2.31%)
Mar 01, 2024 35.48 35.48 34.94 35.31 596,681 -0.21(-0.59%)
Feb 29, 2024 34.98 35.54 34.71 35.52 1,585,965 +0.75(+2.14%)
Feb 28, 2024 34.19 35.02 34.19 34.77 584,632 +0.25(+0.72%)
Feb 27, 2024 34.54 34.74 34.20 34.52 559,738 +0.28(+0.81%)
Feb 26, 2024 34.14 34.37 34.06 34.25 441,846 -0.09(-0.26%)
Feb 23, 2024 34.64 34.72 34.30 34.34 486,390 -0.05(-0.14%)
Feb 22, 2024 34.46 34.73 34.19 34.38 626,153 -0.21(-0.60%)
Feb 21, 2024 34.29 34.88 34.22 34.59 483,120 +0.20(+0.58%)
Feb 20, 2024 34.08 34.56 34.01 34.39 483,295 +0.04(+0.12%)
Feb 16, 2024 34.78 34.78 34.27 34.36 645,311 -0.52(-1.48%)
Feb 15, 2024 34.29 34.88 34.29 34.87 727,827 +0.77(+2.24%)
Feb 14, 2024 34.16 34.42 33.58 34.11 584,173 -0.07(-0.21%)
Feb 13, 2024 33.82 34.38 33.63 34.18 747,145 -0.83(-2.38%)
Feb 12, 2024 34.74 35.15 34.71 35.01 706,267 +0.34(+0.97%)
Feb 09, 2024 34.53 34.90 33.57 34.67 1,050,067 +0.18(+0.52%)
Feb 08, 2024 34.44 34.61 34.22 34.50 769,215 +0.08(+0.23%)
Feb 07, 2024 34.70 34.72 34.37 34.42 861,908 -0.23(-0.66%)
Feb 06, 2024 33.73 34.85 33.73 34.64 647,498 +0.40(+1.16%)
Feb 05, 2024 34.08 34.62 33.78 34.25 621,148 -0.25(-0.72%)
Feb 02, 2024 34.68 34.79 34.33 34.50 393,658 -0.59(-1.70%)
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.