Phillips Edison and Company Inc (PECO)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.165 | 0.422481116374 | 39.055 | 39.83 | 38.45 | 586984 | 39.07822317 | CS |
| 4 | 1.92 | 5.14745308311 | 37.3 | 39.83 | 36.21 | 705277 | 38.08730686 | CS |
| 12 | 2.62 | 7.15846994536 | 36.6 | 39.83 | 35.72 | 680474 | 37.67275109 | CS |
| 26 | 6.76 | 20.8256315465 | 32.46 | 39.83 | 30.62 | 704594 | 35.29242469 | CS |
| 52 | 4 | 11.3571834185 | 35.22 | 39.83 | 30.62 | 684262 | 35.17093434 | CS |
| 156 | 5.9 | 17.7070828331 | 33.32 | 39.83 | 27.07 | 868558 | 33.52863141 | CS |
| 260 | 11.22 | 40.0714285714 | 28 | 39.83 | 26.51 | 813054 | 33.34754326 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731713700 | 39.01 | 0.27 | 0.70 | 38.68 | 39.115 | 38.45 | 720693 |
| 1731627300 | 38.74 | -0.37 | -0.95 | 39.11 | 39.145 | 38.65 | 431281 |
| 1731540900 | 39.11 | 0.08 | 0.20 | 39.74 | 39.74 | 39.07 | 601548 |
| 1731454500 | 39.03 | -0.4 | -1.01 | 39.39 | 39.76 | 38.99 | 641263 |
| 1731368100 | 39.43 | 0.46 | 1.18 | 39.09 | 39.83 | 38.92 | 581645 |
| 1731108900 | 38.97 | 0.11 | 0.28 | 39.03 | 39.37 | 38.8567 | 1022288 |
| 1731022500 | 38.86 | -0.22 | -0.56 | 39 | 39.39 | 38.77 | 840684 |
| 1730936100 | 39.08 | 0.38 | 0.98 | 39 | 39.58 | 38.345 | 1103416 |
| 1730849700 | 38.7 | 0.62 | 1.63 | 37.9 | 38.725 | 37.69 | 714208 |
| 1730763300 | 38.08 | 0.28 | 0.74 | 37.92 | 38.26 | 37.72 | 665814 |
| 1730500500 | 37.8 | -0.02 | -0.05 | 38.3 | 38.45 | 37.68 | 656661 |
| 1730414100 | 37.82 | 0.01 | 0.03 | 37.62 | 38.4 | 37.62 | 1313294 |
| 1730327700 | 37.81 | 0.66 | 1.78 | 37.01 | 37.91 | 36.96 | 805310 |
| 1730241300 | 37.15 | 0.47 | 1.28 | 36.75 | 37.16 | 36.66 | 693768 |
| 1730154900 | 36.68 | 0.37 | 1.02 | 36.53 | 36.9 | 36.42 | 484516 |
| 1729895700 | 36.31 | -0.67 | -1.81 | 36.91 | 37.43 | 36.21 | 629406 |
| 1729809300 | 36.98 | -0.03 | -0.08 | 36.95 | 37.23 | 36.88 | 566954 |
| 1729722900 | 37.01 | 0.12 | 0.33 | 36.78 | 37.11 | 36.78 | 391265 |
| 1729636500 | 36.89 | 0.25 | 0.68 | 36.51 | 37.05 | 36.45 | 597847 |
| 1729550100 | 36.64 | -0.69 | -1.85 | 37.3 | 37.3 | 36.56 | 706987 |
| 1729290900 | 37.33 | 0.21 | 0.57 | 37.08 | 37.49 | 37.0587 | 371766 |
| 1729204500 | 37.12 | -0.14 | -0.38 | 37.12 | 37.31 | 36.95 | 318758 |
| 1729118100 | 37.26 | 0.27 | 0.73 | 37 | 37.435 | 36.95 | 466832 |
| 1729031700 | 36.99 | 0.5 | 1.37 | 36.58 | 37.315 | 36.4627 | 576751 |
| 1728945300 | 36.49 | 0.26 | 0.72 | 36.11 | 36.74 | 36.035 | 469410 |
| 1728686100 | 36.23 | 0.28 | 0.78 | 36 | 36.255 | 35.9 | 598211 |
| 1728599700 | 35.95 | -0.27 | -0.75 | 36 | 36.29 | 35.72 | 584279 |
| 1728513300 | 36.22 | 0.03 | 0.08 | 36.17 | 36.5 | 36.005 | 521118 |
| 1728426900 | 36.19 | -0.01 | -0.03 | 36.35 | 36.51 | 35.94 | 519788 |
| 1728340500 | 36.2 | -0.31 | -0.85 | 36.33 | 36.41 | 36.07 | 584612 |
| 1728081300 | 36.51 | -0.02 | -0.05 | 36.54 | 36.57 | 36.14 | 423282 |
| 1727994900 | 36.53 | -0.17 | -0.46 | 36.6 | 36.75 | 36.4 | 411484 |
| 1727908500 | 36.7 | -0.89 | -2.37 | 37.25 | 37.43 | 36.66 | 751753 |
| 1727822100 | 37.59 | -0.12 | -0.32 | 37.77 | 37.85 | 37 | 612536 |
| 1727735700 | 37.71 | 0.45 | 1.21 | 37.26 | 37.78 | 37.08 | 627255 |
| 1727476500 | 37.26 | -0.11 | -0.29 | 37.64 | 37.775 | 37.23 | 944189 |
| 1727390100 | 37.37 | -0.77 | -2.02 | 38.2 | 38.3 | 37.342 | 528575 |
| 1727303700 | 38.14 | -0.32 | -0.83 | 38.55 | 38.97 | 38.09 | 497587 |
| 1727217300 | 38.46 | 0.02 | 0.05 | 38.35 | 38.7 | 38.28 | 563171 |
| 1727130900 | 38.44 | 0.07 | 0.18 | 38.66 | 38.8 | 38.42 | 1028832 |
| 1726871700 | 38.37 | -0.17 | -0.44 | 38.29 | 38.96 | 38.29 | 2625136 |
| 1726785300 | 38.54 | 0.08 | 0.21 | 38.94 | 38.94 | 38 | 782074 |
| 1726698900 | 38.46 | -0.03 | -0.08 | 38.48 | 38.96 | 38.07 | 603593 |
| 1726612500 | 38.49 | -0.38 | -0.98 | 38.91 | 38.92 | 38.3 | 517100 |
| 1726526100 | 38.87 | -0.06 | -0.15 | 38.98 | 39.075 | 38.75 | 540028 |
| 1726266900 | 38.93 | 0.58 | 1.51 | 38.76 | 39 | 38.3 | 701879 |
| 1726180500 | 38.35 | 0.98 | 2.62 | 37.57 | 38.39 | 37.37 | 830759 |
| 1726094100 | 37.37 | -0.32 | -0.85 | 37.35 | 37.865 | 36.87 | 851679 |
| 1726007700 | 37.69 | 0.12 | 0.32 | 37.57 | 37.83 | 37.39 | 550242 |
| 1725921300 | 37.57 | 0.49 | 1.32 | 36.9 | 37.6 | 36.57 | 668707 |
| 1725662100 | 37.08 | -0.09 | -0.24 | 37.15 | 37.37 | 36.61 | 496988 |
| 1725575700 | 37.17 | 0.09 | 0.24 | 37.27 | 37.455 | 37 | 549428 |
| 1725489300 | 37.08 | 0.27 | 0.73 | 37.1 | 37.34 | 36.7699 | 958530 |
| 1725402900 | 36.81 | -0.15 | -0.41 | 36.74 | 37.045 | 36.63 | 790363 |
| 1725057300 | 36.96 | 0.21 | 0.57 | 36.8 | 37.02 | 36.67 | 1012452 |
| 1724970900 | 36.75 | -0.13 | -0.35 | 37.05 | 37.05 | 36.595 | 698354 |
| 1724884500 | 36.88 | 0.07 | 0.19 | 37 | 37.22 | 36.75 | 583080 |
| 1724798100 | 36.81 | 0.01 | 0.03 | 36.74 | 36.96 | 36.5 | 537290 |
| 1724711700 | 36.8 | 0.35 | 0.96 | 36.6 | 36.82 | 36.41 | 523137 |
| 1724452500 | 36.45 | 0.6 | 1.67 | 36 | 36.48 | 35.885 | 825852 |
| 1724366100 | 35.85 | 0.14 | 0.39 | 35.65 | 35.92 | 35.541 | 722032 |
| 1724279700 | 35.71 | 0.57 | 1.62 | 35.19 | 35.74 | 35.15 | 312979 |
| 1724193300 | 35.14 | -0.01 | -0.03 | 35.17 | 35.205 | 34.91 | 285639 |
| 1724106900 | 35.15 | 0.14 | 0.40 | 34.99 | 35.32 | 34.955 | 277533 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
