Skip to main content

Phillips Edison & Company Inc (NQ: PECO )

32.44 +0.03 (+0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 32.41 32.56 32.08 32.44 1,725,030 +0.03(+0.09%)
Jun 20, 2024 31.87 32.53 31.84 32.41 916,767 +0.37(+1.15%)
Jun 18, 2024 32.00 32.13 31.86 32.04 619,545 +0.15(+0.47%)
Jun 17, 2024 32.00 32.11 31.75 31.89 564,675 -0.24(-0.75%)
Jun 14, 2024 32.11 32.32 32.00 32.13 477,468 -0.13(-0.40%)
Jun 13, 2024 31.80 32.31 31.58 32.26 587,950 +0.46(+1.44%)
Jun 12, 2024 31.84 32.48 31.72 31.80 780,328 +0.50(+1.59%)
Jun 11, 2024 31.12 31.34 30.94 31.30 717,431 -0.04(-0.13%)
Jun 10, 2024 31.22 31.51 30.77 31.34 720,936 -0.24(-0.76%)
Jun 07, 2024 31.20 31.63 31.12 31.58 680,269 -0.01(-0.03%)
Jun 06, 2024 31.09 31.61 31.01 31.59 838,600 +0.34(+1.08%)
Jun 05, 2024 31.67 31.67 31.23 31.26 460,841 -0.39(-1.23%)
Jun 04, 2024 31.79 32.09 31.54 31.64 580,520 -0.26(-0.81%)
Jun 03, 2024 31.92 32.09 31.74 31.90 665,890 +0.06(+0.19%)
May 31, 2024 31.58 32.02 31.37 31.84 931,265 +0.45(+1.43%)
May 30, 2024 31.11 31.43 30.87 31.39 561,623 +0.56(+1.81%)
May 29, 2024 30.81 30.93 30.53 30.84 531,394 -0.20(-0.64%)
May 28, 2024 31.51 31.53 30.98 31.04 576,698 -0.30(-0.95%)
May 24, 2024 31.59 31.66 31.22 31.33 699,834 -0.10(-0.32%)
May 23, 2024 31.64 31.71 31.36 31.43 675,915 -0.42(-1.31%)
May 22, 2024 31.70 31.92 31.59 31.85 2,079,254 +0.12(+0.38%)
May 21, 2024 31.79 31.86 31.47 31.73 1,136,961 -0.03(-0.09%)
May 20, 2024 32.36 32.44 31.72 31.76 700,562 -0.74(-2.27%)
May 17, 2024 32.50 32.79 32.40 32.50 802,498 -0.05(-0.15%)
May 16, 2024 32.84 32.84 32.42 32.55 507,615 -0.16(-0.49%)
May 15, 2024 32.83 32.86 32.51 32.71 606,670 +0.26(+0.80%)
May 14, 2024 33.02 33.15 32.38 32.45 795,647 -0.22(-0.68%)
May 13, 2024 32.78 32.95 32.66 32.67 488,353 -0.02(-0.06%)
May 10, 2024 32.95 33.01 32.60 32.69 395,250 -0.32(-0.96%)
May 09, 2024 33.04 33.19 32.82 33.01 383,773 +0.11(+0.33%)
May 08, 2024 32.97 32.98 32.74 32.90 289,448 -0.32(-0.96%)
May 07, 2024 32.80 33.49 32.73 33.22 477,468 +0.61(+1.86%)
May 06, 2024 32.96 33.06 32.46 32.61 502,943 -0.27(-0.82%)
May 03, 2024 33.30 33.40 32.67 32.88 693,201 +0.01(+0.03%)
May 02, 2024 32.68 33.14 32.68 32.87 537,835 +0.40(+1.22%)
May 01, 2024 32.46 33.01 32.18 32.47 602,177 -0.03(-0.09%)
Apr 30, 2024 32.38 32.65 32.26 32.50 752,903 +0.02(+0.06%)
Apr 29, 2024 32.39 32.71 32.20 32.48 615,027 +0.07(+0.21%)
Apr 26, 2024 32.94 32.94 32.02 32.41 926,902 -0.32(-0.97%)
Apr 25, 2024 32.63 32.84 32.52 32.73 524,850 -0.30(-0.90%)
Apr 24, 2024 32.96 33.10 32.83 33.03 447,751 -0.26(-0.78%)
Apr 23, 2024 33.05 33.51 32.47 33.29 518,710 +0.22(+0.66%)
Apr 22, 2024 32.88 33.16 32.75 33.07 558,668 +0.25(+0.76%)
Apr 19, 2024 32.20 32.86 32.20 32.82 707,119 +0.61(+1.88%)
Apr 18, 2024 31.95 32.54 31.75 32.22 697,147 +0.39(+1.22%)
Apr 17, 2024 32.11 32.27 31.82 31.83 462,124 -0.36(-1.11%)
Apr 16, 2024 32.36 32.36 31.84 32.19 553,280 -0.21(-0.64%)
Apr 15, 2024 32.81 32.82 32.21 32.40 548,908 -0.34(-1.03%)
Apr 12, 2024 32.73 32.95 32.51 32.73 532,068 -0.17(-0.52%)
Apr 11, 2024 32.85 33.07 32.56 32.90 475,675 +0.09(+0.27%)
Apr 10, 2024 33.79 33.80 32.80 32.82 694,845 -1.91(-5.51%)
Apr 09, 2024 34.41 34.74 34.37 34.73 364,292 +0.33(+0.95%)
Apr 08, 2024 33.95 34.46 33.92 34.40 517,198 +0.51(+1.49%)
Apr 05, 2024 33.71 33.99 33.34 33.90 412,417 +0.18(+0.53%)
Apr 04, 2024 34.14 34.40 33.64 33.72 442,199 -0.23(-0.67%)
Apr 03, 2024 33.91 34.00 33.53 33.95 681,487 +0.02(+0.06%)
Apr 02, 2024 34.48 34.55 33.53 33.93 1,093,813 -0.83(-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.