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

Phillips Edison & Company Inc (NQ: PECO )

31.13 -0.30 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Apr 29, 2022 32.60 32.75 31.46 31.54 573,072 -1.15(-3.51%)
Apr 28, 2022 32.38 32.77 31.95 32.68 465,802 +0.42(+1.30%)
Apr 27, 2022 32.74 32.82 32.05 32.26 926,746 -0.32(-0.97%)
Apr 26, 2022 32.73 33.07 32.46 32.58 743,865 -0.32(-0.96%)
Apr 25, 2022 32.67 32.90 32.43 32.90 907,739 +0.10(+0.31%)
Apr 22, 2022 33.10 33.17 32.66 32.80 888,670 -0.77(-2.30%)
Apr 21, 2022 33.69 33.76 33.30 33.57 975,589 +0.13(+0.39%)
Apr 20, 2022 33.42 33.82 33.28 33.44 900,210 +0.04(+0.11%)
Apr 19, 2022 33.06 33.79 32.91 33.40 2,025,367 +0.42(+1.27%)
Apr 18, 2022 32.40 33.09 32.08 32.98 1,973,341 +0.42(+1.29%)
Apr 14, 2022 32.39 32.82 31.96 32.56 992,916 +0.30(+0.92%)
Apr 13, 2022 32.10 32.42 31.88 32.26 855,159 +0.27(+0.84%)
Apr 12, 2022 32.31 32.62 31.86 31.99 889,330 -0.20(-0.63%)
Apr 11, 2022 32.06 32.47 31.94 32.20 1,089,756 +0.05(+0.14%)
Apr 08, 2022 32.00 32.56 31.74 32.15 638,733 +0.11(+0.35%)
Apr 07, 2022 32.33 32.48 31.72 32.04 698,358 -0.35(-1.09%)
Apr 06, 2022 32.11 32.43 31.97 32.39 687,699 +0.15(+0.46%)
Apr 05, 2022 32.12 32.67 31.81 32.25 938,661 +0.06(+0.17%)
Apr 04, 2022 32.26 32.33 31.70 32.19 616,292 -0.10(-0.32%)
Apr 01, 2022 32.13 32.40 31.95 32.29 926,875 +0.34(+1.08%)
Mar 31, 2022 32.42 32.73 31.90 31.95 928,794 -0.48(-1.49%)
Mar 30, 2022 32.65 32.89 32.32 32.43 1,100,222 -0.21(-0.65%)
Mar 29, 2022 32.03 32.89 31.85 32.65 1,419,569 +0.95(+2.99%)
Mar 28, 2022 30.73 31.75 30.73 31.70 1,442,360 +0.71(+2.28%)
Mar 25, 2022 30.36 31.07 30.36 30.99 901,317 +0.50(+1.65%)
Mar 24, 2022 30.27 30.60 30.10 30.49 1,373,761 +0.44(+1.45%)
Mar 23, 2022 30.15 30.47 29.89 30.05 1,126,330 -0.29(-0.95%)
Mar 22, 2022 30.60 31.34 30.28 30.34 3,339,404 -0.29(-0.94%)
Mar 21, 2022 30.41 30.89 30.09 30.63 4,128,772 +0.59(+1.98%)
Mar 18, 2022 29.73 31.51 29.73 30.03 24,307,168 -1.13(-3.64%)
Mar 17, 2022 31.45 32.27 31.05 31.17 4,728,634 -0.43(-1.35%)
Mar 16, 2022 31.51 31.94 30.99 31.60 3,655,586 +0.18(+0.56%)
Mar 15, 2022 30.57 31.56 30.19 31.42 2,046,448 +0.76(+2.48%)
Mar 14, 2022 31.30 32.01 30.60 30.66 1,887,173 -0.51(-1.64%)
Mar 11, 2022 31.52 32.42 30.77 31.17 2,057,618 -0.38(-1.20%)
Mar 10, 2022 31.39 31.86 31.00 31.55 1,989,893 -0.28(-0.87%)
Mar 09, 2022 31.93 32.85 31.70 31.83 2,528,349 -0.81(-2.47%)
Mar 08, 2022 32.02 32.94 30.17 32.63 3,659,309 +0.32(+0.97%)
Mar 07, 2022 31.86 32.86 31.77 32.32 5,033,313 +0.55(+1.72%)
Mar 04, 2022 30.95 31.91 30.80 31.77 2,427,642 +0.63(+2.02%)
Mar 03, 2022 30.57 31.48 30.33 31.14 2,242,283 +0.49(+1.60%)
Mar 02, 2022 29.67 30.73 29.67 30.65 2,715,534 +0.98(+3.31%)
Mar 01, 2022 29.69 29.93 29.16 29.67 1,038,541 -0.28(-0.93%)
Feb 28, 2022 29.46 30.43 29.41 29.95 1,899,033 +0.04(+0.12%)
Feb 25, 2022 29.07 30.11 29.56 29.91 1,636,715 +1.02(+3.53%)
Feb 24, 2022 28.20 29.06 28.20 28.89 1,461,355 +0.11(+0.39%)
Feb 23, 2022 29.19 29.67 28.71 28.78 1,177,645 -0.38(-1.30%)
Feb 22, 2022 29.67 29.92 28.81 29.16 1,889,595 -1.22(-4.03%)
Feb 18, 2022 30.38 0 +0.15(+0.49%)
Feb 17, 2022 30.11 30.57 29.82 30.23 1,138,993 -0.12(-0.40%)
Feb 16, 2022 30.23 30.67 29.67 30.35 1,347,295 +0.21(+0.71%)
Feb 15, 2022 28.79 30.34 28.79 30.14 1,387,022 +1.10(+3.80%)
Feb 14, 2022 29.41 29.63 28.47 29.04 1,270,341 -0.44(-1.48%)
Feb 11, 2022 29.20 30.61 28.88 29.47 2,142,919 +0.33(+1.14%)
Feb 10, 2022 29.56 30.85 29.03 29.14 2,782,222 -0.85(-2.83%)
Feb 09, 2022 29.27 30.01 29.24 29.99 1,438,214 +0.72(+2.46%)
Feb 08, 2022 29.11 29.80 28.98 29.27 1,357,095 +0.09(+0.32%)
Feb 07, 2022 29.12 29.90 29.02 29.18 1,267,049 +0.05(+0.16%)
Feb 04, 2022 29.06 29.34 28.33 29.13 1,139,863 -0.18(-0.63%)
Feb 03, 2022 29.34 29.32 1,199,751 -0.25(-0.84%)
Feb 02, 2022 29.51 29.88 29.51 29.56 1,418,528 -0.01(-0.03%)
Feb 01, 2022 28.95 29.91 28.64 29.57 2,028,714 +0.45(+1.55%)
Jan 31, 2022 28.73 29.12 1,543,127 +0.09(+0.32%)
Jan 28, 2022 28.52 29.06 27.84 29.03 1,131,255 +0.50(+1.75%)
Jan 27, 2022 29.12 29.99 28.11 28.53 1,722,445 -0.75(-2.56%)
Jan 26, 2022 29.49 30.35 29.49 29.28 3,198,332 -0.13(-0.44%)
Jan 25, 2022 28.27 29.49 27.57 29.41 2,772,611 +0.55(+1.92%)
Jan 24, 2022 28.03 29.15 26.82 28.85 2,720,556 +0.14(+0.48%)
Jan 21, 2022 27.92 28.98 27.27 28.71 2,913,326 +0.46(+1.64%)
Jan 20, 2022 28.05 29.88 27.64 28.25 3,416,553 -0.44(-1.55%)
Jan 19, 2022 27.86 29.74 27.85 28.70 5,349,334 -0.87(-2.94%)
Jan 18, 2022 27.91 30.12 27.90 29.56 6,502,016 -1.11(-3.61%)
Jan 14, 2022 30.67 0 -1.55(-4.80%)
Jan 13, 2022 33.27 33.49 32.06 32.22 331,881 +0.01(+0.03%)
Jan 12, 2022 31.52 32.54 31.50 32.21 296,465 +0.72(+2.28%)
Jan 11, 2022 31.27 31.95 30.92 31.49 579,862 +0.42(+1.36%)
Jan 10, 2022 31.79 32.05 30.87 31.07 149,993 -0.48(-1.52%)
Jan 07, 2022 30.96 31.92 30.89 31.55 137,971 +0.62(+2.00%)
Jan 06, 2022 31.83 31.83 30.72 30.93 265,038 -0.53(-1.67%)
Jan 05, 2022 31.51 32.02 31.26 31.46 245,293 +0.13(+0.41%)
Jan 04, 2022 31.11 31.84 31.01 31.33 165,032 +0.31(+1.01%)
Jan 03, 2022 30.48 31.63 30.48 31.01 222,690 +0.57(+1.88%)
Dec 31, 2021 30.74 30.89 30.42 30.44 133,591 -0.22(-0.72%)
Dec 30, 2021 30.26 30.81 30.26 30.66 108,307 +0.37(+1.22%)
Dec 29, 2021 29.58 30.47 29.53 30.30 139,643 +0.76(+2.59%)
Dec 28, 2021 29.31 29.70 29.15 29.53 89,124 +0.08(+0.28%)
Dec 27, 2021 28.78 29.48 28.61 29.45 116,413 +0.70(+2.44%)
Dec 23, 2021 28.95 29.17 28.56 28.75 195,528 -0.06(-0.22%)
Dec 22, 2021 29.01 29.13 28.09 28.81 256,779 -0.06(-0.22%)
Dec 21, 2021 28.97 29.61 27.89 28.88 372,551 +0.19(+0.67%)
Dec 20, 2021 29.05 29.05 27.93 28.68 419,908 -0.53(-1.83%)
Dec 17, 2021 29.26 30.16 29.02 29.22 883,262 -0.29(-0.97%)
Dec 16, 2021 29.13 29.85 28.11 29.50 465,094 +0.67(+2.33%)
Dec 15, 2021 28.53 29.31 27.73 28.83 254,477 +0.29(+1.03%)
Dec 14, 2021 26.72 28.74 26.56 28.54 329,742 -0.18(-0.64%)
Dec 13, 2021 29.41 29.56 28.67 28.72 244,225 -0.77(-2.62%)
Dec 10, 2021 29.69 29.69 29.26 29.49 119,385 +0.06(+0.22%)
Dec 09, 2021 29.70 29.75 29.10 29.43 102,308 -0.52(-1.75%)
Dec 08, 2021 29.91 30.45 29.63 29.95 239,124 +0.09(+0.31%)
Dec 07, 2021 29.92 30.54 29.74 29.86 175,818 +0.04(+0.12%)
Dec 06, 2021 30.57 30.80 29.76 29.82 196,559 -0.35(-1.16%)
Dec 03, 2021 29.68 30.50 29.52 30.17 337,916 +0.42(+1.42%)
Dec 02, 2021 28.89 30.76 28.73 29.75 189,252 +0.92(+3.19%)
Dec 01, 2021 29.22 29.85 28.67 28.83 277,952 +0.01(+0.03%)
Nov 30, 2021 29.51 29.51 28.59 28.82 621,904 -0.79(-2.67%)
Nov 29, 2021 29.83 30.20 29.23 29.61 136,087 -0.19(-0.65%)
Nov 26, 2021 30.33 31.61 29.46 29.80 90,567 -1.04(-3.37%)
Nov 24, 2021 30.97 32.13 30.12 30.84 128,491 -0.15(-0.47%)
Nov 23, 2021 31.04 31.16 30.85 30.99 87,504 +0.17(+0.54%)
Nov 22, 2021 30.69 31.20 29.92 30.82 84,385 +0.28(+0.93%)
Nov 19, 2021 31.20 31.65 30.12 30.54 296,961 -0.90(-2.86%)
Nov 18, 2021 30.61 31.46 30.61 31.44 577,433 +0.95(+3.10%)
Nov 17, 2021 30.81 30.81 29.94 30.49 138,326 -0.45(-1.45%)
Nov 16, 2021 31.28 31.42 30.82 30.94 93,328 -0.36(-1.14%)
Nov 15, 2021 30.89 31.64 30.59 31.30 178,868 +0.51(+1.64%)
Nov 12, 2021 31.71 31.89 30.66 30.80 253,065 -0.53(-1.70%)
Nov 11, 2021 31.16 31.95 30.59 31.33 285,237 +0.10(+0.32%)
Nov 10, 2021 30.55 31.36 31.23 204,906 +0.71(+2.34%)
Nov 09, 2021 30.08 31.18 29.83 30.51 115,179 +0.59(+1.96%)
Nov 08, 2021 30.82 31.08 29.63 29.93 322,280 -0.89(-2.88%)
Nov 05, 2021 30.06 31.21 29.46 30.82 173,967 +1.27(+4.31%)
Nov 04, 2021 29.55 30.02 29.17 29.54 139,304 +0.03(+0.09%)
Nov 03, 2021 27.87 29.74 27.87 29.52 203,195 +1.57(+5.61%)
Nov 02, 2021 27.89 28.37 27.83 27.95 107,901 -0.19(-0.68%)
Nov 01, 2021 27.56 28.27 27.62 28.14 156,401 +0.52(+1.89%)
Oct 29, 2021 28.36 28.36 27.40 27.62 155,329 -0.69(-2.43%)
Oct 28, 2021 28.25 28.60 28.03 28.31 110,566 +0.11(+0.39%)
Oct 27, 2021 28.64 28.59 27.85 28.20 157,632 -0.44(-1.54%)
Oct 26, 2021 28.38 28.91 28.64 200,848 +0.30(+1.07%)
Oct 25, 2021 27.93 28.51 27.73 28.33 109,923 +0.22(+0.78%)
Oct 22, 2021 28.48 28.98 27.83 28.11 145,068 -0.40(-1.41%)
Oct 21, 2021 28.84 29.16 28.31 28.52 124,442 -0.47(-1.61%)
Oct 20, 2021 28.60 29.03 28.40 28.98 233,006 +0.39(+1.38%)
Oct 19, 2021 29.07 29.07 28.23 28.59 230,596 -0.32(-1.11%)
Oct 18, 2021 28.75 29.17 28.52 28.91 172,364 +0.11(+0.38%)
Oct 15, 2021 29.44 29.51 28.66 28.80 147,548 -0.31(-1.07%)
Oct 14, 2021 29.31 29.57 28.98 29.11 176,831 -0.19(-0.66%)
Oct 13, 2021 29.27 29.73 28.35 29.30 170,474 -0.02(-0.06%)
Oct 12, 2021 28.92 29.45 28.71 29.32 262,441 +0.44(+1.52%)
Oct 11, 2021 28.61 29.04 28.45 28.88 363,776 +0.39(+1.38%)
Oct 08, 2021 28.74 28.96 28.43 28.49 134,587 -0.21(-0.73%)
Oct 07, 2021 28.50 29.09 28.13 28.70 187,848 +0.26(+0.90%)
Oct 06, 2021 28.20 28.44 27.29 28.45 348,086 -0.03(-0.10%)
Oct 05, 2021 28.66 28.76 28.39 28.47 349,323 -0.06(-0.22%)
Oct 04, 2021 28.90 28.90 28.35 28.54 186,527 -0.17(-0.60%)
Oct 01, 2021 28.12 29.02 27.89 28.71 277,328 +0.65(+2.31%)
Sep 30, 2021 28.36 28.44 28.00 28.06 363,440 -0.27(-0.94%)
Sep 29, 2021 27.91 28.48 27.76 28.33 289,888 +0.49(+1.77%)
Sep 28, 2021 27.63 27.96 27.42 27.83 312,675 +0.09(+0.33%)
Sep 27, 2021 27.40 27.83 27.11 27.74 338,713 +0.30(+1.10%)
Sep 24, 2021 27.39 27.50 26.94 27.44 149,118 +0.09(+0.33%)
Sep 23, 2021 27.28 27.51 26.97 27.35 227,009 +0.18(+0.67%)
Sep 22, 2021 26.93 27.42 26.44 27.17 340,099 +0.37(+1.36%)
Sep 21, 2021 26.86 27.30 26.75 26.80 311,174 -0.04(-0.14%)
Sep 20, 2021 26.65 27.27 26.57 26.84 470,101 +0.24(+0.89%)
Sep 17, 2021 27.60 28.11 26.54 26.60 3,393,522 -1.01(-3.64%)
Sep 16, 2021 27.22 27.68 27.14 27.60 418,805 +0.31(+1.14%)
Sep 15, 2021 26.74 27.42 26.74 27.29 279,929 +0.37(+1.39%)
Sep 14, 2021 26.79 26.97 26.54 26.92 129,224 +0.25(+0.94%)
Sep 13, 2021 26.32 26.82 26.29 26.67 216,164 +0.35(+1.32%)
Sep 10, 2021 26.52 26.87 26.11 26.32 120,677 -0.26(-0.96%)
Sep 09, 2021 27.08 27.26 26.52 26.58 592,528 -0.50(-1.85%)
Sep 08, 2021 26.98 27.21 26.77 27.08 317,077 -0.07(-0.27%)
Sep 07, 2021 27.45 28.13 27.05 27.15 332,526 -0.30(-1.10%)
Sep 03, 2021 27.43 27.55 27.14 27.45 246,506 +0.01(+0.03%)
Sep 02, 2021 27.26 27.60 27.21 27.44 198,672 +0.15(+0.57%)
Sep 01, 2021 27.39 28.14 27.16 27.29 344,318 -0.10(-0.37%)
Aug 31, 2021 27.84 28.04 27.32 27.39 332,170 -0.16(-0.60%)
Aug 30, 2021 27.60 27.80 26.88 27.55 170,854 +0.10(+0.37%)
Aug 27, 2021 27.69 27.88 26.53 27.45 378,293 -0.15(-0.53%)
Aug 26, 2021 27.58 27.92 27.07 27.60 189,637 -0.01(-0.03%)
Aug 25, 2021 27.43 27.99 27.34 27.61 175,189 +0.20(+0.73%)
Aug 24, 2021 27.15 27.56 26.99 27.41 87,023 +0.28(+1.04%)
Aug 23, 2021 27.76 27.76 27.03 27.12 300,305 -0.46(-1.65%)
Aug 20, 2021 27.29 27.78 27.12 27.58 205,016 +0.36(+1.31%)
Aug 19, 2021 26.95 27.33 26.64 27.22 196,564 +0.20(+0.74%)
Aug 18, 2021 27.04 27.69 26.93 27.02 333,187 +0.03(+0.10%)
Aug 17, 2021 27.22 27.22 26.61 27.00 148,534 -0.17(-0.64%)
Aug 16, 2021 27.38 27.50 26.93 27.17 244,383 -0.29(-1.06%)
Aug 13, 2021 27.52 28.14 27.30 27.46 188,298 -0.07(-0.25%)
Aug 12, 2021 27.83 28.01 27.44 27.53 170,105 -0.23(-0.82%)
Aug 11, 2021 27.55 27.87 27.41 27.76 332,185 +0.28(+1.03%)
Aug 10, 2021 27.37 28.28 27.26 27.47 442,650 +0.15(+0.53%)
Aug 09, 2021 26.76 27.47 26.62 27.33 462,737 +0.45(+1.66%)
Aug 06, 2021 25.84 27.00 25.67 26.88 493,054 +1.17(+4.56%)
Aug 05, 2021 25.61 25.84 25.44 25.71 557,878 +0.27(+1.07%)
Aug 04, 2021 25.21 25.67 25.21 25.44 145,603 +0.05(+0.18%)
Aug 03, 2021 25.65 25.65 25.23 25.39 207,486 -0.11(-0.43%)
Aug 02, 2021 25.44 25.63 25.21 25.50 283,772 +0.06(+0.25%)
Jul 30, 2021 25.17 25.66 25.04 25.44 331,277 +0.10(+0.39%)
Jul 29, 2021 25.17 25.55 25.17 25.34 493,502 +0.15(+0.61%)
Jul 28, 2021 25.45 25.58 24.99 25.19 219,521 -0.30(-1.18%)
Jul 27, 2021 25.32 25.52 25.12 25.48 196,521 +0.05(+0.18%)
Jul 26, 2021 25.31 25.62 25.06 25.44 162,110 -0.03(-0.11%)
Jul 23, 2021 25.18 25.52 25.08 25.47 123,728 +0.28(+1.12%)
Jul 22, 2021 25.33 25.48 25.01 25.19 541,376 -0.25(-1.00%)
Jul 21, 2021 25.64 25.64 24.89 25.44 2,039,388 -0.05(-0.18%)
Jul 20, 2021 24.66 25.67 24.66 25.48 569,889 +0.82(+3.31%)
Jul 19, 2021 25.08 25.39 24.09 24.67 947,556 -0.73(-2.86%)
Jul 16, 2021 25.44 25.53 25.21 25.39 779,379 +0.11(+0.43%)
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.