Skip to main content

Phillips Edison & Company Inc (NQ: PECO )

37.80 -0.01 (-0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 38.30 38.45 37.68 37.80 656,661 -0.01(-0.03%)
Oct 31, 2024 37.62 38.40 37.62 37.81 1,313,616 +0.00(+0.00%)
Oct 30, 2024 37.01 37.91 36.96 37.81 805,310 +0.66(+1.78%)
Oct 29, 2024 36.75 37.16 36.66 37.15 693,768 +0.47(+1.28%)
Oct 28, 2024 36.53 36.90 36.42 36.68 484,516 +0.37(+1.02%)
Oct 25, 2024 36.91 37.43 36.21 36.31 629,406 -0.70(-1.89%)
Oct 24, 2024 36.95 37.23 36.95 37.01 566,954 +0.00(+0.00%)
Oct 23, 2024 36.78 37.11 36.78 37.01 391,265 +0.12(+0.33%)
Oct 22, 2024 36.51 37.05 36.45 36.89 597,847 +0.25(+0.68%)
Oct 21, 2024 37.30 37.30 36.56 36.64 707,088 -0.69(-1.85%)
Oct 18, 2024 37.08 37.49 37.06 37.33 371,766 +0.21(+0.57%)
Oct 17, 2024 37.12 37.31 36.95 37.12 318,758 -0.14(-0.38%)
Oct 16, 2024 37.17 37.44 36.95 37.26 466,832 +0.27(+0.73%)
Oct 15, 2024 36.58 37.31 36.46 36.99 576,751 +0.60(+1.66%)
Oct 14, 2024 35.98 36.64 35.93 36.39 470,738 +0.26(+0.72%)
Oct 11, 2024 35.90 36.15 35.80 36.13 599,904 +0.28(+0.78%)
Oct 10, 2024 35.90 36.19 35.62 35.85 585,932 -0.27(-0.75%)
Oct 09, 2024 36.07 36.40 35.90 36.12 522,593 +0.03(+0.08%)
Oct 08, 2024 36.25 36.25 35.84 36.09 521,259 -0.01(-0.03%)
Oct 07, 2024 36.23 36.27 35.97 36.10 586,467 -0.31(-0.85%)
Oct 04, 2024 36.44 36.47 36.04 36.41 424,480 -0.02(-0.05%)
Oct 03, 2024 36.50 36.65 36.30 36.43 412,648 -0.17(-0.46%)
Oct 02, 2024 37.14 37.28 36.56 36.60 753,881 -0.89(-2.37%)
Oct 01, 2024 37.66 37.74 36.90 37.48 614,269 -0.12(-0.32%)
Sep 30, 2024 37.15 37.67 36.98 37.60 629,030 +0.45(+1.21%)
Sep 27, 2024 37.53 37.67 37.12 37.15 947,699 -0.11(-0.29%)
Sep 26, 2024 38.09 38.19 37.24 37.26 530,071 -0.77(-2.02%)
Sep 25, 2024 38.44 38.54 37.98 38.03 498,995 -0.32(-0.83%)
Sep 24, 2024 38.24 38.59 38.17 38.35 564,765 +0.02(+0.05%)
Sep 23, 2024 38.55 38.69 38.31 38.33 1,031,744 +0.07(+0.18%)
Sep 20, 2024 38.18 38.85 38.18 38.26 2,632,567 -0.17(-0.44%)
Sep 19, 2024 38.83 38.83 37.89 38.43 784,287 +0.08(+0.21%)
Sep 18, 2024 38.37 38.85 37.96 38.35 605,301 -0.03(-0.08%)
Sep 17, 2024 38.80 38.81 38.19 38.38 518,563 -0.38(-0.98%)
Sep 16, 2024 38.87 38.96 38.64 38.76 541,556 +0.04(+0.11%)
Sep 13, 2024 38.55 38.79 38.09 38.72 706,227 +0.58(+1.51%)
Sep 12, 2024 37.36 38.18 37.29 38.14 835,376 +0.97(+2.62%)
Sep 11, 2024 37.15 37.66 36.67 37.17 856,355 -0.32(-0.85%)
Sep 10, 2024 37.36 37.62 37.19 37.48 553,263 +0.12(+0.32%)
Sep 09, 2024 36.70 37.39 36.37 37.36 672,385 +0.49(+1.32%)
Sep 06, 2024 36.95 37.17 36.41 36.88 499,716 -0.09(-0.24%)
Sep 05, 2024 37.07 37.25 36.80 36.97 552,444 +0.09(+0.24%)
Sep 04, 2024 36.90 37.14 36.57 36.88 963,793 +0.27(+0.73%)
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.