Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Phillips Edison & Company Inc (NQ: PECO )

31.89 -0.34 (-1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 35.55 35.55 34.65 34.76 552,997 -0.79(-2.23%)
Mar 28, 2024 35.27 35.62 35.44 35.55 745,517 +0.27(+0.76%)
Mar 27, 2024 34.85 35.30 34.85 35.28 660,797 +0.68(+1.98%)
Mar 26, 2024 34.83 35.02 34.56 34.60 412,121 -0.16(-0.46%)
Mar 25, 2024 35.41 35.48 34.70 34.76 346,659 -0.37(-1.04%)
Mar 22, 2024 35.82 35.82 34.95 35.12 577,513 -0.55(-1.56%)
Mar 21, 2024 35.68 35.91 35.30 35.68 561,120 +0.13(+0.36%)
Mar 20, 2024 34.59 35.67 34.52 35.55 518,799 +0.81(+2.34%)
Mar 19, 2024 34.94 35.18 34.70 34.74 524,498 -0.22(-0.62%)
Mar 18, 2024 34.94 35.17 34.77 34.96 490,129 +0.02(+0.06%)
Mar 15, 2024 34.79 35.34 34.77 34.94 3,404,485 -0.07(-0.20%)
Mar 14, 2024 35.25 35.49 34.71 35.01 496,946 -0.51(-1.43%)
Mar 13, 2024 35.49 35.78 35.28 35.51 550,774 -0.09(-0.25%)
Mar 12, 2024 35.53 35.75 35.29 35.60 463,862 -0.04(-0.11%)
Mar 11, 2024 35.43 35.73 35.36 35.64 475,129 +0.09(+0.25%)
Mar 08, 2024 35.40 35.61 35.32 35.55 668,943 +0.61(+1.75%)
Mar 07, 2024 35.32 35.83 34.85 34.94 543,799 -0.33(-0.92%)
Mar 06, 2024 35.51 35.58 35.08 35.27 488,357 -0.11(-0.31%)
Mar 05, 2024 35.76 36.13 35.28 35.38 496,394 -0.53(-1.49%)
Mar 04, 2024 35.20 36.01 35.13 35.91 862,800 +0.81(+2.31%)
Mar 01, 2024 35.27 35.27 34.73 35.10 600,272 -0.21(-0.59%)
Feb 29, 2024 34.77 35.33 34.51 35.31 1,595,510 +0.74(+2.14%)
Feb 28, 2024 33.98 34.81 33.98 34.56 588,151 +0.25(+0.72%)
Feb 27, 2024 34.34 34.53 33.99 34.32 563,107 +0.28(+0.81%)
Feb 26, 2024 33.93 34.17 33.85 34.04 444,505 -0.09(-0.26%)
Feb 23, 2024 34.44 34.52 34.09 34.13 489,317 -0.05(-0.14%)
Feb 22, 2024 34.26 34.53 33.98 34.18 629,921 -0.21(-0.60%)
Feb 21, 2024 34.08 34.67 34.01 34.39 486,028 +0.20(+0.58%)
Feb 20, 2024 33.87 34.36 33.80 34.19 486,204 +0.04(+0.12%)
Feb 16, 2024 34.57 34.57 34.06 34.15 649,194 -0.51(-1.48%)
Feb 15, 2024 34.08 34.67 34.08 34.66 732,208 +0.76(+2.24%)
Feb 14, 2024 33.95 34.22 33.38 33.90 587,688 -0.07(-0.21%)
Feb 13, 2024 33.62 34.18 33.43 33.97 751,641 -0.83(-2.38%)
Feb 12, 2024 34.54 34.94 34.51 34.80 710,518 +0.34(+0.97%)
Feb 09, 2024 34.32 34.69 33.37 34.47 1,056,387 +0.18(+0.52%)
Feb 08, 2024 34.23 34.41 34.01 34.29 773,845 +0.08(+0.23%)
Feb 07, 2024 34.50 34.52 34.16 34.21 867,095 -0.23(-0.66%)
Feb 06, 2024 33.53 34.64 33.53 34.44 651,395 +0.39(+1.16%)
Feb 05, 2024 33.88 34.41 33.58 34.04 624,887 -0.25(-0.72%)
Feb 02, 2024 34.48 34.59 34.12 34.29 396,027 -0.59(-1.70%)
Feb 01, 2024 34.29 34.89 34.06 34.88 543,186 +0.67(+1.96%)
Jan 31, 2024 35.05 35.15 34.21 34.21 662,649 -0.84(-2.39%)
Jan 30, 2024 35.15 35.22 34.72 35.05 506,050 +0.19(+0.54%)
Jan 29, 2024 34.84 35.21 34.55 34.86 489,550 -0.09(-0.25%)
Jan 26, 2024 35.43 35.46 34.83 34.95 490,720 -0.31(-0.87%)
Jan 25, 2024 35.28 35.38 34.89 35.26 561,693 +0.53(+1.53%)
Jan 24, 2024 35.48 35.54 34.69 34.72 530,496 -0.38(-1.09%)
Jan 23, 2024 35.55 35.56 34.92 35.11 412,036 -0.16(-0.45%)
Jan 22, 2024 35.29 35.63 35.13 35.27 598,879 +0.12(+0.34%)
Jan 19, 2024 34.90 35.30 34.62 35.15 650,499 +0.34(+0.99%)
Jan 18, 2024 34.49 34.88 34.11 34.80 959,489 +0.32(+0.91%)
Jan 17, 2024 34.36 34.89 34.36 34.49 504,466 -0.13(-0.37%)
Jan 16, 2024 35.00 34.98 34.57 34.61 415,009 -0.48(-1.38%)
Jan 12, 2024 35.47 35.48 34.75 35.10 377,061 +0.16(+0.44%)
Jan 11, 2024 34.54 34.97 34.45 34.94 540,504 +0.21(+0.59%)
Jan 10, 2024 35.17 35.40 34.59 34.74 1,380,791 -0.44(-1.26%)
Jan 09, 2024 35.04 35.53 34.99 35.18 438,736 -0.36(-1.02%)
Jan 08, 2024 35.16 35.54 35.00 35.54 355,007 +0.42(+1.20%)
Jan 05, 2024 35.05 35.60 34.95 35.12 542,412 -0.19(-0.53%)
Jan 04, 2024 35.20 35.44 34.88 35.31 465,321 +0.16(+0.45%)
Jan 03, 2024 35.79 35.81 35.02 35.15 524,900 -0.86(-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.