Phillips Edison and Company Inc Historical Data - PECO | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Phillips Edison and Company Inc (PECO)
Phillips Edison and Company Inc (PECO) Historical

Phillips Edison and Company Inc (PECO)

32.61

-0.32

(-0.97%)

Closed April 26 4:00PM

Delayed by 15 minutes

32.61

0.00

( 0.00% )

Pre Market: 8:22AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.47	-1.4207980653	33.08	33.71	32.21	591815	33.03687077	CS
4	-3.26	-9.08837468637	35.87	35.87	31.94	576270	33.39838368	CS
12	-2.28	-6.53482373173	34.89	36.55	31.94	651746	34.67670213	CS
26	-1.33	-3.91868002357	33.94	37.92	31.94	691346	35.17716565	CS
52	1.27	4.05232929164	31.34	37.92	27.85	838132	34.16985149	CS
156	4.61	16.4642857143	28	37.92	26.51	837051	33.06022623	CS
260	4.61	16.4642857143	28	37.92	26.51	837051	33.06022623	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714170900	32.61	-0.32	-0.97	33.14	33.14	32.21	921357
1714084500	32.93	-0.3	-0.90	32.89	33.04	32.72	515403
1713998100	33.229999	-0.26	-0.78	33.159999	33.299999	33.03	445073
1713911700	33.49	0.22	0.66	33.25	33.71	32.6653	515607
1713825300	33.27	0.25	0.76	33.08	33.36	32.9	555326
1713566100	33.02	0.61	1.88	32.39	33.06	32.39	702889
1713479700	32.409999	0.39	1.22	32.14	32.74	31.94	692977
1713393300	32.02	-0.36	-1.11	32.299999	32.46	32.009999	459360
1713306900	32.38	-0.21	-0.64	32.15	32.49	32.03	532617
1713220500	32.59	-0.34	-1.03	33.009999	33.015	32.4	545625
1712961300	32.93	-0.27	-0.81	32.93	33.15	32.71	528885
1712874900	33.2	0.09	0.27	33.15	33.369999	32.85	471441
1712788500	33.11	-1.93	-5.51	33.97	34.01	33.09	677350
1712702100	35.04	0.33	0.95	34.72	35.05	34.68	361050
1712615700	34.71	0.51	1.49	34.25	34.77	34.22	512595
1712356500	34.2	0.18	0.53	34.01	34.3	33.64	408363
1712270100	34.02	-0.23	-0.67	34.45	34.71	33.94	336558
1712183700	34.25	0.02	0.06	34.21	34.305	33.83	675421
1712097300	34.23	-0.84	-2.40	34.71	34.76	33.83	1069477
1712010900	35.07	-0.8	-2.23	35.87	35.87	34.96	548075
1711665300	35.87	0.27	0.76	35.59	35.94	35.52	738881
1711578900	35.6	0.69	1.98	35.16	35.62	35.16	654915
1711492500	34.91	-0.16	-0.46	35.14	35.33	34.87	408451
1711406100	35.07	-0.37	-1.04	35.73	35.8	35.01	343574
1711146900	35.44	-0.56	-1.56	36.14	36.14	35.26	572373
1711060500	36	0.13	0.36	36	36.23	35.62	556126
1710974100	35.87	0.82	2.34	34.9	35.99	34.83	514181
1710887700	35.05	-0.22	-0.62	35.25	35.4955	35.01	519830
1710801300	35.27	0.02	0.06	35.25	35.49	35.08	485767
1710542100	35.25	-0.07	-0.20	35.1	35.62	35.1	3362022
1710455700	35.32	-0.61	-1.70	35.57	35.81	35.02	492523
1710369300	35.93	-0.09	-0.25	36.03	36.2	35.695	544390
1710282900	36.02	-0.04	-0.11	35.95	36.17	35.7	458486
1710196500	36.06	0.09	0.25	35.85	36.15	35.77	469402
1709940900	35.97	0.62	1.75	35.82	36.03	35.73	661190
1709854500	35.35	-0.33	-0.92	35.73	36.2499	35.26	537496
1709768100	35.68	-0.11	-0.31	35.93	36	35.49	482697
1709681700	35.79	-0.54	-1.49	36.28	36.55	35.69	490641
1709595300	36.33	0.82	2.31	35.61	36.43	35.54	852800
1709336100	35.51	-0.21	-0.59	35.68	35.681	35.14	593315
1709249700	35.72	0.75	2.14	35.18	35.74	34.91	1577017
1709163300	34.97	0.25	0.72	34.38	35.215	34.38	581334
1709076900	34.72	0.28	0.81	34.74	34.935	34.39	556580
1708990500	34.44	-0.09	-0.26	34.33	34.57	34.25	439353
1708731300	34.53	-0.05	-0.14	34.84	34.92	34.49	483646
1708644900	34.58	-0.21	-0.60	34.66	34.93	34.38	622620
1708558500	34.79	0.2	0.58	34.48	35.08	34.41	480395
1708472100	34.59	0.04	0.12	34.27	34.76	34.2	480569
1708126500	34.55	-0.52	-1.48	34.98	34.98	34.46	641670
1708040100	35.07	0.77	2.24	34.48	35.08	34.48	723721
1707953700	34.3	-0.17	-0.49	34.35	34.62	33.77	580877
1707867300	34.47	-0.84	-2.38	34.015	34.675	33.93	727911
1707780900	35.31	0.34	0.97	35.04	35.45	35.01	700296
1707521700	34.97	0.18	0.52	34.82	35.2	33.86	1041188
1707435300	34.79	0.08	0.23	34.73	34.91	34.51	762712
1707348900	34.71	-0.23	-0.66	35	35.02	34.66	854621
1707262500	34.94	0.4	1.16	34.02	35.15	34.02	642024
1707176100	34.54	-0.25	-0.72	34.89	34.915	34.07	615897
1706916900	34.79	-0.6	-1.70	35.13	35.13	34.62	390330
1706830500	35.39	0.68	1.96	34.79	35.4	34.555	535372
1706744100	34.71	-0.85	-2.39	35.56	35.66	34.71	653116
1706657700	35.56	0.19	0.54	35.58	35.735	35.23	498770
1706571300	35.37	-0.09	-0.25	35.35	35.7278	35.0526	482507

Phillips Edison

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions