Phillips Edison & Company Historical Data - 9R4

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.600001	1.63043754431	36.799999	36.799999	36.4	1	36.5999995	DE
4	2.2	6.25	35.2	36.799999	34.2	7	35.05097975	DE
12	3.600001	10.6508908477	33.799999	36.799999	33.2	6	34.23021553	DE
26	7.6	25.5033557047	29.8	36.799999	29	9	32.31456778	DE
52	4.600001	14.0243937203	32.799999	36.799999	29	10	32.33459966	DE
156	5.8	18.3544303797	31.6	36.799999	29	9	32.33693686	DE
260	5.8	18.3544303797	31.6	36.799999	29	9	32.33693686	DE

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

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
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
1730496360	34.799999	-0.4	-1.14	35.799999	35.799999	34.799999	31
1730409960	35.2	1.4	4.14	35.2	35.2	35.2	15
1730319960	33.799999	0	0.00	33.799999	33.799999	33.799999	0
1730233560	33.799999	0	0.00	33.799999	33.799999	33.799999	0
1730147160	33.799999	0	0.00	33.799999	33.799999	33.799999	0
1729887960	33.799999	0	0.00	33.799999	33.799999	33.799999	0
1729801560	33.799999	-0.8	-2.31	33.799999	33.799999	33.799999	1
1729715160	34.6	1.4	4.22	34.6	34.6	34.6	2
1729628760	33.2	-0.4	-1.19	33.2	33.2	33.2	1
1729542360	33.6	0	0.00	33.6	33.6	33.6	0
1729283160	33.6	0	0.00	33.6	33.6	33.6	0
1729196760	33.6	0	0.00	33.6	33.6	33.6	0
1729110360	33.6	-0.2	-0.59	33.6	33.6	33.6	1
1729023960	33.799999	0.6	1.81	33.799999	33.799999	33.799999	2
1728937560	33.2	0	0.00	33.2	33.2	33.2	0
1728678360	33.2	0	0.00	33.2	33.2	33.2	0
1728591960	33.2	0	0.00	33.2	33.2	33.2	0
1728505560	33.2	0	0.00	33.2	33.2	33.2	0
1728419160	33.2	0	0.00	33.2	33.2	33.2	0
1728332760	33.2	-0.2	-0.60	33.6	33.6	33.2	36
1728073620	33.4	0	0.00	33.4	33.4	33.4	0
1727987220	33.4	0	0.00	33.4	33.4	33.4	0
1727900820	33.4	-0.8	-2.34	33.4	33.4	33.4	1
1727814420	34.2	0	0.00	34.2	34.2	34.2	2
1727727960	34.2	0	0.00	34.2	34.2	34.2	0
1727468760	34.2	0	0.00	34.2	34.2	34.2	0
1727382360	34.2	0	0.00	34.2	34.2	34.2	0
1727295960	34.2	0	0.00	34.2	34.2	34.2	0
1727209560	34.2	-0.8	-2.29	34.2	34.2	34.2	1
1727123160	35	1	2.94	35	35	35	2
1726864020	34	-0.2	-0.58	34	34	34	1
1726777560	34.2	-1.2	-3.39	34.2	34.2	34.2	30
1726691220	35.4	0	0.00	35.4	35.4	35.4	0
1726604820	35.4	0	0.00	35.4	35.4	35.4	0
1726518420	35.4	1.2	3.51	35.4	35.4	35.4	1
1726259220	34.2	0	0.00	34.2	34.2	34.2	0
1726172820	34.2	0	0.00	34.2	34.2	34.2	0
1726086420	34.2	0	0.00	34.2	34.2	34.2	0
1726000020	34.2	0	0.00	34.2	34.2	34.2	0
1725913620	34.2	1	3.01	34.2	34.2	34.2	1
1725654360	33.2	0	0.00	33.2	33.2	33.2	0
1725567960	33.2	0	0.00	33.2	33.2	33.2	0
1725481560	33.2	0	0.00	33.2	33.2	33.2	0
1725395160	33.2	-0.6	-1.78	33.2	33.2	33.2	1
1725308760	33.799999	0.8	2.42	33.799999	33.799999	33.799999	5
1725049560	33	0	0.00	33	33	33	0
1724963160	33	0.4	1.23	33	33	33	70
1724876820	32.6	0	0.00	32.6	32.6	32.6	0
1724790420	32.6	-0.2	-0.61	32.6	32.6	32.6	1
1724704020	32.799999	0	0.00	32.799999	32.799999	32.799999	0
1724444820	32.799999	1	3.14	32.799999	32.799999	32.799999	2
1724310000	31.8	0	0.00	31.8	31.8	31.8	0

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Phillips Edison & Company (9R4)

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

Your Recent History

Company

Business

Popular

Get The App

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Phillips Edison & Company (9R4) Historical

Phillips Edison & Company (9R4)

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

Your Recent History

Company

Business

Popular

Get The App