Phillips Edison & Company (9R4)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.8 | -2.5974025974 | 30.8 | 30.8 | 29.2 | 14 | 30.44761905 | DE |
| 4 | -0.4 | -1.31578947368 | 30.4 | 30.8 | 29.2 | 11 | 30.22727273 | DE |
| 12 | -1.6 | -5.06329113924 | 31.6 | 31.6 | 29 | 8 | 30.0887218 | DE |
| 26 | -2.799999 | -8.53658257733 | 32.799999 | 33.4 | 29 | 12 | 31.29444444 | DE |
| 52 | -1.6 | -5.06329113924 | 31.6 | 34.6 | 29 | 9 | 31.82892561 | DE |
| 156 | -1.6 | -5.06329113924 | 31.6 | 34.6 | 29 | 9 | 31.82892561 | DE |
| 260 | -1.6 | -5.06329113924 | 31.6 | 34.6 | 29 | 9 | 31.82892561 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720643220 | 29.2 | -1.2 | -3.95 | 29.2 | 29.2 | 29.2 | 9 |
| 1720556760 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 0 |
| 1720470360 | 30.4 | -0.4 | -1.30 | 30.4 | 30.4 | 30.4 | 1 |
| 1720211220 | 30.8 | 0.6 | 1.99 | 30.8 | 30.8 | 30.8 | 32 |
| 1720124820 | 30.2 | 0 | 0.00 | 30.2 | 30.2 | 30.2 | 0 |
| 1720038420 | 30.2 | 0 | 0.00 | 30.2 | 30.2 | 30.2 | 0 |
| 1719952020 | 30.2 | -0.6 | -1.95 | 30 | 30.2 | 30 | 20 |
| 1719865620 | 30.8 | 0.2 | 0.65 | 30.8 | 30.8 | 30.8 | 5 |
| 1719606420 | 30.6 | 0 | 0.00 | 30.6 | 30.6 | 30.6 | 0 |
| 1719520020 | 30.6 | 0 | 0.00 | 30.6 | 30.6 | 30.6 | 0 |
| 1719433620 | 30.6 | 0 | 0.00 | 30.6 | 30.6 | 30.6 | 0 |
| 1719347220 | 30.6 | 0 | 0.00 | 30.6 | 30.6 | 30.6 | 0 |
| 1719260820 | 30.6 | 1.2 | 4.08 | 30.6 | 30.6 | 30.6 | 4 |
| 1719001620 | 29.4 | 0 | 0.00 | 29.4 | 29.4 | 29.4 | 0 |
| 1718915220 | 29.4 | 0 | 0.00 | 29.4 | 29.4 | 29.4 | 0 |
| 1718828820 | 29.4 | -1 | -3.29 | 29.4 | 29.4 | 29.4 | 16 |
| 1718742420 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 0 |
| 1718656020 | 30.4 | 1.4 | 4.83 | 30.4 | 30.4 | 30.4 | 1 |
| 1718396820 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1718310420 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1718224020 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1718137620 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1718051220 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1717792020 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1717705620 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1717619220 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1717532820 | 29 | -0.4 | -1.36 | 29 | 29 | 29 | 1 |
| 1717446420 | 29.4 | -0.4 | -1.34 | 29.8 | 29.8 | 29.4 | 19 |
| 1717187220 | 29.8 | 0 | 0.00 | 29.8 | 29.8 | 29.8 | 0 |
| 1717100820 | 29.8 | 0 | 0.00 | 29.8 | 29.8 | 29.8 | 0 |
| 1717014420 | 29.8 | 0 | 0.00 | 29.8 | 29.8 | 29.8 | 0 |
| 1716928020 | 29.8 | 0 | 0.00 | 29.8 | 29.8 | 29.8 | 0 |
| 1716841620 | 29.8 | 0 | 0.00 | 29.8 | 29.8 | 29.8 | 0 |
| 1716582420 | 29.8 | 0 | 0.00 | 29.8 | 29.8 | 29.8 | 0 |
| 1716496020 | 29.8 | 0.4 | 1.36 | 29.8 | 29.8 | 29.8 | 4 |
| 1716409560 | 29.4 | 0 | 0.00 | 29.4 | 29.4 | 29.4 | 0 |
| 1716323160 | 29.4 | -1 | -3.29 | 29.4 | 29.4 | 29.4 | 10 |
| 1716236820 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 0 |
| 1715977620 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 0 |
| 1715891220 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 0 |
| 1715804820 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 0 |
| 1715718420 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 0 |
| 1715632020 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 0 |
| 1715372820 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 0 |
| 1715286420 | 30.4 | -0.4 | -1.30 | 30.4 | 30.4 | 30.4 | 2 |
| 1715199960 | 30.8 | 0 | 0.00 | 30.8 | 30.8 | 30.8 | 0 |
| 1715113560 | 30.8 | 0 | 0.00 | 30.8 | 30.8 | 30.8 | 0 |
| 1715027160 | 30.8 | 0 | 0.00 | 30.8 | 30.8 | 30.8 | 0 |
| 1714767960 | 30.8 | 0 | 0.00 | 30.8 | 30.8 | 30.8 | 0 |
| 1714681560 | 30.8 | 0.2 | 0.65 | 30.8 | 30.8 | 30.8 | 4 |
| 1714508820 | 30.6 | 0 | 0.00 | 30.6 | 30.6 | 30.6 | 0 |
| 1714422420 | 30.6 | 0 | 0.00 | 30.6 | 30.6 | 30.6 | 0 |
| 1714163220 | 30.6 | 0 | 0.00 | 30.6 | 30.6 | 30.6 | 0 |
| 1714076820 | 30.6 | -1 | -3.16 | 30.6 | 30.6 | 30.6 | 1 |
| 1713990360 | 31.6 | 0 | 0.00 | 31.6 | 31.6 | 31.6 | 0 |
| 1713903960 | 31.6 | -1.4 | -4.24 | 31.6 | 31.6 | 31.6 | 4 |
| 1713765600 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
| 1713506400 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
| 1713420000 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
| 1713333600 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
| 1713247200 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
| 1713160800 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
| 1712901600 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
| 1712815200 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
