STOCKS IN HOLDING PATTERN AS FED CUT LOOMS

Intense focus is also on the Fed's interest-rate projections, the so-called "dot plot"

Phillips Edison & Company, Inc. (PECO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

38.36

-0.13

(-0.34%)

As of 01:37PM EDT. Market open.

Time Period:

Sept 18, 2023 - Sept 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 18, 2024	38.48	38.64	38.29	38.36	38.36	117,666
Sept 17, 2024	38.91	38.92	38.30	38.49	38.49	517,100
Sept 16, 2024	38.98	39.08	38.75	38.87	38.87	540,000
Sept 16, 2024	0.103 Dividend
Sept 13, 2024	38.76	39.00	38.30	38.93	38.83	702,400
Sept 12, 2024	37.57	38.39	37.49	38.35	38.25	830,800
Sept 11, 2024	37.35	37.87	36.87	37.37	37.27	851,700
Sept 10, 2024	37.57	37.83	37.39	37.69	37.59	550,200
Sept 09, 2024	36.90	37.60	36.57	37.57	37.47	668,700
Sept 06, 2024	37.15	37.37	36.61	37.08	36.98	497,000
Sept 05, 2024	37.27	37.46	37.00	37.17	37.07	549,400
Sept 04, 2024	37.10	37.34	36.77	37.08	36.98	958,500
Sept 03, 2024	36.74	37.04	36.63	36.81	36.71	790,400
Aug 30, 2024	36.80	37.02	36.67	36.96	36.86	1,012,500
Aug 29, 2024	37.05	37.05	36.60	36.75	36.65	698,400
Aug 28, 2024	37.00	37.22	36.75	36.88	36.78	583,100
Aug 27, 2024	36.74	36.96	36.50	36.81	36.71	537,300
Aug 26, 2024	36.60	36.82	36.41	36.80	36.70	523,100
Aug 23, 2024	36.00	36.48	35.88	36.45	36.35	828,800
Aug 22, 2024	35.65	35.92	35.54	35.85	35.76	722,000
Aug 21, 2024	35.19	35.74	35.16	35.71	35.62	313,000
Aug 20, 2024	35.17	35.21	34.91	35.14	35.05	285,600
Aug 19, 2024	34.99	35.32	34.96	35.15	35.06	277,500
Aug 16, 2024	34.96	35.04	34.59	35.01	34.92	736,300
Aug 15, 2024	34.86	35.22	34.50	34.97	34.88	475,600
Aug 15, 2024	0.098 Dividend
Aug 14, 2024	34.54	34.88	34.43	34.57	34.38	371,000
Aug 13, 2024	34.77	34.77	34.35	34.54	34.35	353,500
Aug 12, 2024	34.62	34.68	34.13	34.56	34.37	484,800
Aug 09, 2024	34.86	34.97	34.59	34.87	34.68	455,900
Aug 08, 2024	34.55	34.92	34.49	34.74	34.55	796,800
Aug 07, 2024	34.80	35.30	34.56	34.61	34.42	939,600
Aug 06, 2024	33.78	34.84	33.78	34.66	34.47	895,300
Aug 05, 2024	34.35	34.67	33.75	33.91	33.72	1,133,400
Aug 02, 2024	34.89	35.38	34.65	35.05	34.86	871,000
Aug 01, 2024	35.29	35.42	34.81	35.27	35.08	617,400
Jul 31, 2024	35.75	35.86	34.98	35.10	34.91	1,117,500
Jul 30, 2024	34.50	35.97	34.28	35.81	35.61	1,167,900
Jul 29, 2024	33.86	34.57	33.59	34.37	34.18	1,021,500
Jul 26, 2024	34.51	34.58	32.75	34.02	33.83	844,700
Jul 25, 2024	34.22	34.67	33.83	33.85	33.66	1,128,200
Jul 24, 2024	35.00	35.27	34.01	34.04	33.85	791,000
Jul 23, 2024	35.09	35.27	34.90	35.06	34.87	909,100
Jul 22, 2024	34.98	35.22	34.55	35.09	34.90	754,000
Jul 19, 2024	35.27	35.43	34.81	34.92	34.73	630,100
Jul 18, 2024	34.94	35.55	34.85	35.24	35.05	857,200
Jul 17, 2024	34.63	35.41	34.62	35.19	35.00	887,300
Jul 16, 2024	34.13	34.73	34.00	34.63	34.44	773,100
Jul 15, 2024	34.05	34.13	33.73	33.81	33.62	529,800
Jul 15, 2024	0.098 Dividend
Jul 12, 2024	33.64	34.16	33.49	33.87	33.59	704,000
Jul 11, 2024	32.98	33.64	32.90	33.36	33.08	877,500
Jul 10, 2024	32.09	32.43	31.98	32.38	32.11	577,900
Jul 09, 2024	32.45	32.48	32.06	32.10	31.83	735,700
Jul 08, 2024	32.81	32.93	32.49	32.53	32.26	316,800
Jul 05, 2024	32.64	32.85	32.49	32.65	32.38	345,800
Jul 03, 2024	32.62	33.01	32.62	32.78	32.51	292,400
Jul 02, 2024	32.76	32.85	32.48	32.64	32.37	665,700
Jul 01, 2024	32.54	32.74	32.30	32.60	32.33	703,100
Jun 28, 2024	32.74	32.84	32.36	32.71	32.44	1,577,300
Jun 27, 2024	32.11	32.52	32.03	32.52	32.25	486,600
Jun 26, 2024	31.94	32.28	31.79	31.99	31.72	576,000
Jun 25, 2024	32.49	32.53	32.13	32.24	31.97	650,800
Jun 24, 2024	32.44	32.83	32.35	32.50	32.23	413,400
Jun 21, 2024	32.41	32.56	32.08	32.44	32.17	1,725,000
Jun 20, 2024	31.87	32.53	31.84	32.41	32.14	916,800
Jun 18, 2024	32.00	32.13	31.86	32.04	31.77	619,500
Jun 17, 2024	32.00	32.11	31.75	31.89	31.62	564,700
Jun 17, 2024	0.098 Dividend
Jun 14, 2024	32.21	32.42	32.10	32.23	31.86	476,000
Jun 13, 2024	31.90	32.41	31.68	32.36	31.99	586,200
Jun 12, 2024	31.94	32.58	31.82	31.90	31.54	778,000
Jun 11, 2024	31.21	31.44	31.03	31.40	31.04	715,300
Jun 10, 2024	31.31	31.61	30.86	31.44	31.08	718,800
Jun 07, 2024	31.29	31.73	31.21	31.68	31.32	678,200
Jun 06, 2024	31.18	31.70	31.10	31.69	31.33	836,100
Jun 05, 2024	31.77	31.77	31.32	31.35	30.99	459,400
Jun 04, 2024	31.89	32.19	31.64	31.74	31.38	578,800
Jun 03, 2024	32.02	32.19	31.84	32.00	31.64	663,900
May 31, 2024	31.68	32.12	31.47	31.94	31.58	928,400
May 30, 2024	31.20	31.53	30.96	31.49	31.13	559,900
May 29, 2024	30.90	31.02	30.62	30.93	30.58	529,800
May 28, 2024	31.61	31.63	31.07	31.13	30.78	575,000
May 24, 2024	31.69	31.76	31.31	31.43	31.07	697,700
May 23, 2024	31.74	31.81	31.46	31.53	31.17	673,900
May 22, 2024	31.80	32.02	31.69	31.95	31.59	2,073,000
May 21, 2024	31.89	31.96	31.57	31.83	31.47	1,133,500
May 20, 2024	32.46	32.54	31.82	31.86	31.50	698,400
May 17, 2024	32.60	32.89	32.50	32.60	32.23	800,100
May 16, 2024	32.94	32.94	32.51	32.65	32.28	506,100
May 15, 2024	32.93	32.96	32.61	32.81	32.44	604,800
May 14, 2024	33.12	33.25	32.48	32.55	32.18	793,200
May 14, 2024	0.098 Dividend
May 13, 2024	32.98	33.15	32.86	32.87	32.40	485,400
May 10, 2024	33.15	33.21	32.80	32.89	32.42	392,900
May 09, 2024	33.24	33.39	33.02	33.21	32.73	381,500
May 08, 2024	33.17	33.18	32.94	33.10	32.63	287,700
May 07, 2024	33.00	33.69	32.93	33.42	32.94	474,600
May 06, 2024	33.16	33.26	32.66	32.81	32.34	499,900
May 03, 2024	33.50	33.60	32.87	33.08	32.61	689,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,623.21-54.49(-0.23%)

S&P 5005,639.62+5.04(+0.09%)

DOW41,636.90+30.72(+0.07%)

CAD/USD0.7358+0.0002(+0.03%)

CRUDE OIL70.38-0.81(-1.14%)

Bitcoin CAD81,400.23-1,332.41(-1.61%)

STOCKS IN HOLDING PATTERN AS FED CUT LOOMS

Phillips Edison & Company, Inc. (PECO)

S&P/TSX
23,623.21
-54.49(-0.23%)

S&P 500
5,639.62
+5.04(+0.09%)

DOW
41,636.90
+30.72(+0.07%)

CAD/USD
0.7358
+0.0002(+0.03%)

CRUDE OIL
70.38
-0.81(-1.14%)

Bitcoin CAD
81,400.23
-1,332.41(-1.61%)