Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PECO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 32.65 | -0.16 | -0.49% | 32.94 | 32.94 | 32.515 | 506,080 |
| May 15 2024 | 32.81 | 0.26 | 0.80% | 32.93 | 32.96 | 32.6103 | 604,835 |
| May 14 2024 | 32.55 | -0.32 | -0.97% | 33.12 | 33.25 | 32.48 | 793,241 |
| May 13 2024 | 32.87 | -0.02 | -0.06% | 32.98 | 33.15 | 32.86 | 485,432 |
| May 10 2024 | 32.89 | -0.32 | -0.96% | 33.15 | 33.21 | 32.80 | 392,886 |
| May 09 2024 | 33.21 | 0.11 | 0.33% | 33.24 | 33.39 | 33.02 | 381,478 |
| May 08 2024 | 33.10 | -0.32 | -0.96% | 33.17 | 33.18 | 32.94 | 287,717 |
| May 07 2024 | 33.42 | 0.61 | 1.86% | 33.00 | 33.69 | 32.93 | 474,612 |
| May 06 2024 | 32.81 | -0.27 | -0.82% | 33.41 | 33.41 | 32.66 | 499,934 |
| May 03 2024 | 33.08 | 0.01 | 0.03% | 33.50 | 33.60 | 32.87 | 689,054 |
| May 02 2024 | 33.07 | 0.40 | 1.22% | 32.88 | 33.34 | 32.875 | 534,618 |
| May 01 2024 | 32.67 | -0.03 | -0.09% | 32.73 | 33.21 | 32.37 | 598,575 |
| Apr 30 2024 | 32.70 | 0.02 | 0.06% | 32.57 | 32.845 | 32.45 | 748,399 |
| Apr 29 2024 | 32.68 | 0.07 | 0.21% | 32.58 | 32.91 | 32.39 | 611,348 |
| Apr 26 2024 | 32.61 | -0.32 | -0.97% | 33.14 | 33.14 | 32.21 | 921,357 |
| Apr 25 2024 | 32.93 | -0.30 | -0.90% | 32.89 | 33.04 | 32.72 | 521,710 |
| Apr 24 2024 | 33.23 | -0.26 | -0.78% | 33.16 | 33.30 | 33.03 | 445,073 |
| Apr 23 2024 | 33.49 | 0.22 | 0.66% | 33.25 | 33.71 | 32.6653 | 515,607 |
| Apr 22 2024 | 33.27 | 0.25 | 0.76% | 33.08 | 33.36 | 32.90 | 555,326 |
| Apr 19 2024 | 33.02 | 0.61 | 1.88% | 32.39 | 33.06 | 32.39 | 702,889 |
| Apr 18 2024 | 32.41 | 0.39 | 1.22% | 32.14 | 32.74 | 31.94 | 692,977 |
| Apr 17 2024 | 32.02 | -0.36 | -1.11% | 32.30 | 32.46 | 32.01 | 459,360 |
| Apr 16 2024 | 32.38 | -0.21 | -0.64% | 32.55 | 32.55 | 32.03 | 549,971 |
| Apr 15 2024 | 32.59 | -0.34 | -1.03% | 33.01 | 33.015 | 32.40 | 545,625 |
| Apr 12 2024 | 32.93 | -0.27 | -0.81% | 32.93 | 33.15 | 32.71 | 528,885 |
| Apr 11 2024 | 33.20 | 0.09 | 0.27% | 33.15 | 33.37 | 32.85 | 471,441 |
| Apr 10 2024 | 33.11 | -1.93 | -5.51% | 34.09 | 34.10 | 33.09 | 688,660 |
| Apr 09 2024 | 35.04 | 0.33 | 0.95% | 34.72 | 35.05 | 34.68 | 361,050 |
| Apr 08 2024 | 34.71 | 0.51 | 1.49% | 34.25 | 34.77 | 34.22 | 512,595 |
| Apr 05 2024 | 34.20 | 0.18 | 0.53% | 34.01 | 34.30 | 33.64 | 408,746 |
| Apr 04 2024 | 34.02 | -0.23 | -0.67% | 34.45 | 34.71 | 33.94 | 336,558 |
| Apr 03 2024 | 34.25 | 0.02 | 0.06% | 34.21 | 34.305 | 33.83 | 675,421 |
| Apr 02 2024 | 34.23 | -0.84 | -2.40% | 34.80 | 34.86 | 33.83 | 1,084,077 |
| Apr 01 2024 | 35.07 | -0.80 | -2.23% | 35.87 | 35.87 | 34.96 | 548,075 |
| Mar 28 2024 | 35.87 | 0.27 | 0.76% | 35.59 | 35.94 | 35.52 | 738,881 |
| Mar 27 2024 | 35.60 | 0.69 | 1.98% | 35.16 | 35.62 | 35.16 | 654,915 |
| Mar 26 2024 | 34.91 | -0.16 | -0.46% | 35.14 | 35.33 | 34.87 | 408,451 |
| Mar 25 2024 | 35.07 | -0.37 | -1.04% | 35.73 | 35.80 | 35.01 | 343,574 |
| Mar 22 2024 | 35.44 | -0.56 | -1.56% | 36.14 | 36.14 | 35.26 | 572,373 |
| Mar 21 2024 | 36.00 | 0.13 | 0.36% | 36.00 | 36.23 | 35.62 | 556,126 |
| Mar 20 2024 | 35.87 | 0.82 | 2.34% | 34.90 | 35.99 | 34.83 | 514,181 |
| Mar 19 2024 | 35.05 | -0.22 | -0.62% | 35.25 | 35.4955 | 35.01 | 519,830 |
| Mar 18 2024 | 35.27 | 0.02 | 0.06% | 35.25 | 35.49 | 35.08 | 485,767 |
| Mar 15 2024 | 35.25 | -0.07 | -0.20% | 35.10 | 35.66 | 35.0812 | 3,373,475 |
| Mar 14 2024 | 35.32 | -0.61 | -1.70% | 35.57 | 35.81 | 35.02 | 492,523 |
| Mar 13 2024 | 35.93 | -0.09 | -0.25% | 36.03 | 36.20 | 35.695 | 544,390 |
| Mar 12 2024 | 36.02 | -0.04 | -0.11% | 35.95 | 36.17 | 35.70 | 458,486 |
| Mar 11 2024 | 36.06 | 0.09 | 0.25% | 35.85 | 36.15 | 35.77 | 469,402 |
| Mar 08 2024 | 35.97 | 0.62 | 1.75% | 35.82 | 36.03 | 35.73 | 661,190 |
| Mar 07 2024 | 35.35 | -0.33 | -0.92% | 35.73 | 36.2499 | 35.26 | 537,496 |
| Mar 06 2024 | 35.68 | -0.11 | -0.31% | 35.93 | 36.00 | 35.49 | 482,697 |
| Mar 05 2024 | 35.79 | -0.54 | -1.49% | 36.28 | 36.55 | 35.69 | 490,641 |
| Mar 04 2024 | 36.33 | 0.82 | 2.31% | 35.61 | 36.43 | 35.54 | 852,800 |
| Mar 01 2024 | 35.51 | -0.21 | -0.59% | 35.68 | 35.681 | 35.14 | 593,315 |
| Feb 29 2024 | 35.72 | 0.75 | 2.14% | 35.18 | 35.74 | 34.91 | 1,577,017 |
| Feb 28 2024 | 34.97 | 0.25 | 0.72% | 34.38 | 35.215 | 34.38 | 581,334 |
| Feb 27 2024 | 34.72 | 0.28 | 0.81% | 34.74 | 34.935 | 34.39 | 556,580 |
| Feb 26 2024 | 34.44 | -0.09 | -0.26% | 34.33 | 34.57 | 34.25 | 439,353 |
| Feb 23 2024 | 34.53 | -0.05 | -0.14% | 34.84 | 34.92 | 34.49 | 483,646 |
| Feb 22 2024 | 34.58 | -0.21 | -0.60% | 34.66 | 34.93 | 34.38 | 622,620 |
| Feb 21 2024 | 34.79 | 0.20 | 0.58% | 34.48 | 35.08 | 34.41 | 480,395 |
| Feb 20 2024 | 34.59 | 0.04 | 0.12% | 34.27 | 34.76 | 34.20 | 480,569 |
