Skip to main content

Phillips Edison & Company Inc (NQ: PECO )

35.69 +0.45 (+1.28%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2023 35.13 35.73 34.95 35.69 1,004,613 +0.45(+1.28%)
Nov 30, 2023 35.14 35.40 35.03 35.24 1,524,388 +0.07(+0.20%)
Nov 29, 2023 35.25 35.49 35.05 35.17 602,620 +0.10(+0.29%)
Nov 28, 2023 35.13 35.23 34.99 35.07 569,834 -0.16(-0.45%)
Nov 27, 2023 35.25 35.49 35.15 35.23 605,007 -0.08(-0.23%)
Nov 24, 2023 35.37 35.47 35.22 35.31 149,318 -0.14(-0.39%)
Nov 22, 2023 35.54 35.60 35.17 35.45 395,266 +0.23(+0.65%)
Nov 21, 2023 35.04 35.42 34.94 35.22 715,090 -0.09(-0.25%)
Nov 20, 2023 35.22 35.38 34.86 35.31 652,080 +0.13(+0.37%)
Nov 17, 2023 34.87 35.24 34.78 35.18 901,347 +0.47(+1.35%)
Nov 16, 2023 34.84 34.91 34.44 34.71 981,425 -0.08(-0.24%)
Nov 15, 2023 34.71 35.21 34.60 34.79 612,585 -0.16(-0.46%)
Nov 14, 2023 34.23 35.37 34.23 34.95 757,600 +1.68(+5.03%)
Nov 13, 2023 33.32 33.44 33.02 33.28 517,279 -0.21(-0.63%)
Nov 10, 2023 33.00 33.57 32.88 33.49 599,630 +0.62(+1.88%)
Nov 09, 2023 33.62 33.67 32.78 32.87 549,388 -0.63(-1.88%)
Nov 08, 2023 33.67 34.05 33.34 33.50 551,583 -0.10(-0.30%)
Nov 07, 2023 34.02 34.03 33.41 33.60 535,210 -0.49(-1.43%)
Nov 06, 2023 34.79 34.79 33.61 34.08 947,650 -0.91(-2.59%)
Nov 03, 2023 35.41 35.63 34.90 34.99 884,159 +0.21(+0.60%)
Nov 02, 2023 34.91 35.63 34.28 34.78 956,019 +0.37(+1.07%)
Nov 01, 2023 34.65 35.28 33.40 34.41 1,398,683 -0.80(-2.27%)
Oct 31, 2023 34.27 35.24 34.20 35.21 914,665 +1.11(+3.25%)
Oct 30, 2023 33.85 34.22 33.75 34.10 697,668 +0.65(+1.94%)
Oct 27, 2023 34.30 34.30 33.33 33.46 555,099 -0.80(-2.33%)
Oct 26, 2023 33.56 34.45 33.34 34.25 601,998 +0.74(+2.20%)
Oct 25, 2023 33.65 34.12 33.27 33.52 792,807 -0.41(-1.21%)
Oct 24, 2023 33.79 34.04 33.67 33.92 612,394 +0.34(+1.01%)
Oct 23, 2023 33.42 33.98 33.16 33.59 937,295 +0.05(+0.15%)
Oct 20, 2023 34.14 34.28 33.48 33.54 631,523 -0.52(-1.52%)
Oct 19, 2023 34.26 34.90 34.05 34.05 646,201 -0.47(-1.36%)
Oct 18, 2023 34.76 34.91 34.31 34.52 431,949 -0.36(-1.03%)
Oct 17, 2023 34.15 35.14 34.15 34.88 793,218 +0.36(+1.04%)
Oct 16, 2023 34.27 34.92 34.21 34.52 734,805 +0.56(+1.64%)
Oct 13, 2023 34.14 34.16 33.50 33.96 614,757 -0.13(-0.39%)
Oct 12, 2023 34.39 34.43 33.86 34.10 491,792 -0.41(-1.18%)
Oct 11, 2023 33.81 34.55 33.81 34.50 566,399 +0.81(+2.39%)
Oct 10, 2023 33.72 34.08 33.57 33.70 434,060 +0.03(+0.09%)
Oct 09, 2023 32.91 33.99 32.91 33.67 587,361 +0.56(+1.68%)
Oct 06, 2023 33.00 33.41 32.71 33.11 557,861 -0.10(-0.30%)
Oct 05, 2023 32.47 33.31 32.47 33.21 866,645 +0.68(+2.08%)
Oct 04, 2023 32.24 32.73 32.10 32.54 489,952 +0.29(+0.89%)
Oct 03, 2023 32.58 32.72 31.94 32.25 806,621 -0.52(-1.58%)
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.