Phillips Edison & Company Historical Data - 9R4

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	-1.799999	-5.32544098596	33.799999	36.2	33.2	148	33.6073069	DE
12	-5.2	-13.9784946237	37.2	38.2	33.2	80	33.97869987	DE
26	-3.4	-9.60451977401	35.4	38.6	33.2	51	35.52770071	DE
52	-1	-3.0303030303	33	38.6	29	34	35.07469149	DE
156	0.4	1.26582278481	31.6	38.6	29	27	34.78384265	DE
260	0.4	1.26582278481	31.6	38.6	29	27	34.78384265	DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1741987620	33.2	0	0.00	33.2	33.2	33.2	0
1741901220	33.2	0	0.00	33.2	33.2	33.2	0
1741814820	33.2	0	0.00	33.2	33.2	33.2	0
1741728420	33.2	0	0.00	33.2	33.2	33.2	0
1741642020	33.2	0	0.00	33.2	33.2	33.2	0
1741382820	33.2	0	0.00	33.2	33.2	33.2	0
1741296420	33.2	0	0.00	33.2	33.2	33.2	0
1741210020	33.2	-3	-8.29	33.799999	33.799999	33.2	400
1741123620	36.2	0	0.00	36.2	36.2	36.2	0
1741037220	36.2	1.8	5.23	36.2	36.2	36.2	8
1740778020	34.4	0	0.00	34.4	34.4	34.4	0
1740691620	34.4	0	0.00	34.4	34.4	34.4	0
1740605220	34.4	0	0.00	34.4	34.4	34.4	0
1740518820	34.4	0.2	0.58	33.4	34.4	33.4	130
1740432420	34.2	0.4	1.18	34.2	34.2	34.2	1
1740173220	33.799999	0	0.00	33.799999	33.799999	33.799999	0
1740086820	33.799999	-1.8	-5.06	33.799999	33.799999	33.799999	200
1740000420	35.6	0	0.00	35.6	35.6	35.6	0
1739914020	35.6	0	0.00	35.6	35.6	35.6	0
1739827620	35.6	0	0.00	35.6	35.6	35.6	0
1739568420	35.6	0	0.00	35.6	35.6	35.6	0
1739482020	35.6	0	0.00	35.6	35.6	35.6	0
1739395620	35.6	-0.2	-0.56	35.6	35.6	35.6	100
1739309220	35.799999	0	0.00	35.799999	35.799999	35.799999	0
1739222820	35.799999	1.8	5.29	35.799999	35.799999	35.799999	1
1738963620	34	-1.6	-4.49	35.6	38.2	34	347
1738877220	35.6	0	0.00	35.6	35.6	35.6	0
1738790820	35.6	0	0.00	35.6	35.6	35.6	0
1738704420	35.6	0	0.00	35.6	35.6	35.6	0
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

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Phillips Edison & Company (9R4)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

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)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Company

Business

Popular

Get The App

Go Ad-Free