Phillips Edison & Company Historical Data - 9R4

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.8	-2.22222222222	36	36	35.6	7	35.77142857	DE
4	0	0	35.2	36	34.799999	21	34.99024313	DE
12	-1.4	-3.82513661202	36.6	38.6	34.799999	50	37.37155268	DE
26	4	12.8205128205	31.2	38.6	31.2	28	36.60127703	DE
52	2.400001	7.31707644259	32.799999	38.6	29	21	35.49640815	DE
156	3.6	11.3924050633	31.6	38.6	29	18	35.33531215	DE
260	3.6	11.3924050633	31.6	38.6	29	18	35.33531215	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1738618020	35.6	-0.4	-1.11	35.6	35.6	35.6	8
1738358820	36	0	0.00	36	36	36	0
1738272420	36	0	0.00	36	36	36	0
1738186020	36	1.2	3.45	36	36	36	6
1738099620	34.799999	0	0.00	34.799999	34.799999	34.799999	0
1738013220	34.799999	0	0.00	34.799999	34.799999	34.799999	0
1737754020	34.799999	0	0.00	34.799999	34.799999	34.799999	0
1737667620	34.799999	0	0.00	34.799999	34.799999	34.799999	0
1737581220	34.799999	0	0.00	34.799999	34.799999	34.799999	0
1737494820	34.799999	0	0.00	34.799999	34.799999	34.799999	0
1737408420	34.799999	0	0.00	34.799999	34.799999	34.799999	0
1737149220	34.799999	0	0.00	34.799999	34.799999	34.799999	0
1737062820	34.799999	0	0.00	34.799999	34.799999	34.799999	0
1736976420	34.799999	0	0.00	34.799999	34.799999	34.799999	0
1736890020	34.799999	0	0.00	34.799999	34.799999	34.799999	0
1736803620	34.799999	-0.4	-1.14	34.799999	34.799999	34.799999	63
1736544420	35.2	0	0.00	35.2	35.2	35.2	0
1736458020	35.2	0	0.00	35.2	35.2	35.2	0
1736371620	35.2	0	0.00	35.2	35.2	35.2	0
1736285220	35.2	-0.2	-0.56	35.2	35.2	35.2	5
1736198820	35.4	0	0.00	35.4	35.4	35.4	0
1735939620	35.4	-1.2	-3.28	35.4	35.4	35.4	1
1735853220	36.6	0.2	0.55	36.6	36.6	36.6	5
1735594020	36.4	-0.8	-2.15	36.4	36.4	36.4	1
1735334820	37.2	0	0.00	37.2	37.2	37.2	0
1734989220	37.2	-0.2	-0.53	37.2	37.2	37.2	1
1734730020	37.4	0	0.00	37.4	37.4	37.4	0
1734643620	37.4	0.2	0.54	37.4	37.6	37.4	250
1734557220	37.2	0.4	1.09	37.2	37.2	37.2	30
1734470820	36.799999	-1	-2.65	37.6	37.6	36.799999	160
1734384420	37.799999	1.2	3.28	37.799999	37.799999	37.799999	1
1734125220	36.6	0	0.00	36.6	36.6	36.6	0
1734038820	36.6	0	0.00	36.6	36.6	36.6	0
1733952420	36.6	0	0.00	36.6	36.6	36.6	0
1733866020	36.6	-1	-2.66	36.6	36.6	36.6	1
1733779620	37.6	0.2	0.53	37.6	37.6	37.6	1
1733520420	37.4	-0.6	-1.58	37.4	37.4	37.4	1
1733434020	38	0	0.00	38	38	38	0
1733347620	38	0	0.00	38	38	38	0
1733261220	38	1.4	3.83	37.799999	38	37.799999	200
1733174820	36.6	-1.2	-3.17	38.6	38.6	36.6	6
1732915620	37.799999	0	0.00	37.799999	37.799999	37.799999	0
1732829220	37.799999	0	0.00	37.799999	37.799999	37.799999	0
1732742820	37.799999	0.8	2.16	37.799999	38.4	37.799999	400
1732656420	37	-1.4	-3.65	37	37	37	1
1732570020	38.4	2	5.49	38.4	38.4	38.4	2
1732310820	36.4	0	0.00	36.4	36.4	36.4	0
1732224420	36.4	0	0.00	36.4	36.4	36.4	0
1732138020	36.4	0	0.00	36.4	36.4	36.4	0
1732051620	36.4	0	0.00	36.4	36.4	36.4	0
1731965220	36.4	-0.4	-1.09	36.4	36.4	36.4	1
1731705960	36.799999	0.2	0.55	36.799999	36.799999	36.799999	1
1731619620	36.6	0	0.00	36.6	36.6	36.6	0
1731533220	36.6	0	0.00	36.6	36.6	36.6	0
1731446820	36.6	-0.2	-0.54	36.6	36.6	36.6	1
1731360360	36.799999	0	0.00	36.799999	36.799999	36.799999	0
1731101160	36.799999	0	0.00	36.799999	36.799999	36.799999	0
1731014760	36.799999	2.6	7.60	36.799999	36.799999	36.799999	1
1730928360	34.2	0	0.00	34.2	34.2	34.2	0
1730841960	34.2	0	0.00	34.2	34.2	34.2	0
1730755560	34.2	-0.6	-1.72	34.2	34.2	34.2	1

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Phillips Edison & Company (9R4)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Phillips Edison & Company (9R4) Historical

Phillips Edison & Company (9R4)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Go Ad-Free