Phillips Edison & Co Inc NASDAQ:PECO Historical Prices

Below are the 716 trading days of historical prices for PECO.

# Exchange Symbol Date Open High Low Close
716 NASDAQ PECO Fri, Apr 19, 2024 32.39 33.06 32.39 33.02
715 NASDAQ PECO Thu, Apr 18, 2024 32.14 32.74 31.94 32.41
714 NASDAQ PECO Wed, Apr 17, 2024 32.30 32.46 32.01 32.02
713 NASDAQ PECO Tue, Apr 16, 2024 32.55 32.55 32.03 32.38
712 NASDAQ PECO Mon, Apr 15, 2024 33.01 33.02 32.40 32.59
711 NASDAQ PECO Fri, Apr 12, 2024 32.93 33.15 32.71 32.93
710 NASDAQ PECO Thu, Apr 11, 2024 33.15 33.37 32.85 33.20
709 NASDAQ PECO Wed, Apr 10, 2024 34.09 34.10 33.09 33.11
708 NASDAQ PECO Tue, Apr 9, 2024 34.72 35.05 34.68 35.04
707 NASDAQ PECO Mon, Apr 8, 2024 34.25 34.77 34.22 34.71
706 NASDAQ PECO Fri, Apr 5, 2024 34.01 34.30 33.64 34.20
705 NASDAQ PECO Thu, Apr 4, 2024 34.45 34.71 33.94 34.02
704 NASDAQ PECO Wed, Apr 3, 2024 34.21 34.31 33.83 34.25
703 NASDAQ PECO Tue, Apr 2, 2024 34.79 34.86 33.83 34.23
702 NASDAQ PECO Mon, Apr 1, 2024 35.87 35.87 34.96 35.07
701 NASDAQ PECO Thu, Mar 28, 2024 35.59 35.94 35.52 35.87
700 NASDAQ PECO Wed, Mar 27, 2024 35.16 35.62 35.16 35.60
699 NASDAQ PECO Tue, Mar 26, 2024 35.14 35.33 34.87 34.91
698 NASDAQ PECO Mon, Mar 25, 2024 35.73 35.80 35.01 35.07
697 NASDAQ PECO Fri, Mar 22, 2024 36.14 36.14 35.26 35.44
696 NASDAQ PECO Thu, Mar 21, 2024 36.00 36.23 35.62 36.00
695 NASDAQ PECO Wed, Mar 20, 2024 34.90 35.99 34.83 35.87
694 NASDAQ PECO Tue, Mar 19, 2024 35.25 35.50 35.01 35.05
693 NASDAQ PECO Mon, Mar 18, 2024 35.25 35.49 35.08 35.27
692 NASDAQ PECO Fri, Mar 15, 2024 35.10 35.66 35.08 35.25
691 NASDAQ PECO Thu, Mar 14, 2024 35.57 35.81 35.02 35.32
690 NASDAQ PECO Wed, Mar 13, 2024 35.91 36.20 35.70 35.93
689 NASDAQ PECO Tue, Mar 12, 2024 35.95 36.17 35.70 36.02
688 NASDAQ PECO Mon, Mar 11, 2024 35.85 36.15 35.77 36.06
687 NASDAQ PECO Fri, Mar 8, 2024 35.82 36.03 35.73 35.97
686 NASDAQ PECO Thu, Mar 7, 2024 35.73 36.25 35.26 35.35
685 NASDAQ PECO Wed, Mar 6, 2024 35.93 36.00 35.49 35.68
684 NASDAQ PECO Tue, Mar 5, 2024 36.18 36.55 35.69 35.79
683 NASDAQ PECO Mon, Mar 4, 2024 35.61 36.43 35.54 36.33
682 NASDAQ PECO Fri, Mar 1, 2024 35.68 35.68 35.14 35.51
681 NASDAQ PECO Thu, Feb 29, 2024 35.18 35.74 34.91 35.72
680 NASDAQ PECO Wed, Feb 28, 2024 34.38 35.22 34.38 34.97
679 NASDAQ PECO Tue, Feb 27, 2024 34.74 34.94 34.39 34.72
678 NASDAQ PECO Mon, Feb 26, 2024 34.33 34.57 34.25 34.44
677 NASDAQ PECO Fri, Feb 23, 2024 34.84 34.92 34.49 34.53
676 NASDAQ PECO Thu, Feb 22, 2024 34.66 34.93 34.38 34.58
675 NASDAQ PECO Wed, Feb 21, 2024 34.48 35.08 34.41 34.79
674 NASDAQ PECO Tue, Feb 20, 2024 34.27 34.76 34.20 34.59
673 NASDAQ PECO Fri, Feb 16, 2024 34.98 34.98 34.46 34.55
672 NASDAQ PECO Thu, Feb 15, 2024 34.48 35.08 34.48 35.07
671 NASDAQ PECO Wed, Feb 14, 2024 34.35 34.62 33.77 34.30
670 NASDAQ PECO Tue, Feb 13, 2024 34.11 34.68 33.92 34.47
669 NASDAQ PECO Mon, Feb 12, 2024 35.04 35.45 35.01 35.31
668 NASDAQ PECO Fri, Feb 9, 2024 34.82 35.20 33.86 34.97
667 NASDAQ PECO Thu, Feb 8, 2024 34.73 34.91 34.51 34.79
666 NASDAQ PECO Wed, Feb 7, 2024 35.00 35.02 34.66 34.71
665 NASDAQ PECO Tue, Feb 6, 2024 34.02 35.15 34.02 34.94
664 NASDAQ PECO Mon, Feb 5, 2024 34.37 34.92 34.07 34.54
663 NASDAQ PECO Fri, Feb 2, 2024 34.98 35.09 34.62 34.79
662 NASDAQ PECO Thu, Feb 1, 2024 34.79 35.40 34.56 35.39
661 NASDAQ PECO Wed, Jan 31, 2024 35.56 35.66 34.71 34.71
660 NASDAQ PECO Tue, Jan 30, 2024 35.66 35.74 35.23 35.56
659 NASDAQ PECO Mon, Jan 29, 2024 35.35 35.73 35.05 35.37
658 NASDAQ PECO Fri, Jan 26, 2024 35.95 35.97 35.34 35.46
657 NASDAQ PECO Thu, Jan 25, 2024 35.79 35.90 35.40 35.77
656 NASDAQ PECO Wed, Jan 24, 2024 36.00 36.06 35.20 35.23
655 NASDAQ PECO Tue, Jan 23, 2024 36.07 36.08 35.43 35.62
654 NASDAQ PECO Mon, Jan 22, 2024 35.81 36.15 35.64 35.78
653 NASDAQ PECO Fri, Jan 19, 2024 35.41 35.82 35.13 35.66
652 NASDAQ PECO Thu, Jan 18, 2024 34.99 35.39 34.61 35.31
651 NASDAQ PECO Wed, Jan 17, 2024 34.86 35.40 34.69 34.99
650 NASDAQ PECO Tue, Jan 16, 2024 35.51 35.51 35.07 35.12
649 NASDAQ PECO Fri, Jan 12, 2024 35.99 36.00 35.26 35.61
648 NASDAQ PECO Thu, Jan 11, 2024 35.14 35.58 35.05 35.55
647 NASDAQ PECO Wed, Jan 10, 2024 35.78 36.02 35.20 35.34
646 NASDAQ PECO Tue, Jan 9, 2024 35.65 36.15 35.60 35.79
645 NASDAQ PECO Mon, Jan 8, 2024 35.77 36.16 35.61 36.16
644 NASDAQ PECO Fri, Jan 5, 2024 35.66 36.22 35.56 35.73
643 NASDAQ PECO Thu, Jan 4, 2024 35.81 36.06 35.49 35.92
642 NASDAQ PECO Wed, Jan 3, 2024 36.41 36.43 35.63 35.76
641 NASDAQ PECO Tue, Jan 2, 2024 36.36 36.80 36.36 36.64
640 NASDAQ PECO Fri, Dec 29, 2023 37.01 37.04 36.43 36.48
639 NASDAQ PECO Thu, Dec 28, 2023 36.93 37.20 36.93 37.06
638 NASDAQ PECO Wed, Dec 27, 2023 37.26 37.28 36.94 37.05
637 NASDAQ PECO Tue, Dec 26, 2023 36.91 37.41 36.87 37.18
636 NASDAQ PECO Fri, Dec 22, 2023 37.08 37.51 36.70 36.98
635 NASDAQ PECO Thu, Dec 21, 2023 36.85 37.03 36.51 36.89
634 NASDAQ PECO Wed, Dec 20, 2023 37.18 37.57 36.57 36.60
633 NASDAQ PECO Tue, Dec 19, 2023 37.09 37.56 37.00 37.23
632 NASDAQ PECO Mon, Dec 18, 2023 37.21 37.48 36.83 36.92
631 NASDAQ PECO Fri, Dec 15, 2023 37.41 37.41 36.44 37.08
630 NASDAQ PECO Thu, Dec 14, 2023 37.09 37.92 36.92 37.25
629 NASDAQ PECO Wed, Dec 13, 2023 35.38 36.97 35.32 36.73
628 NASDAQ PECO Tue, Dec 12, 2023 35.80 35.81 35.34 35.34
627 NASDAQ PECO Mon, Dec 11, 2023 35.62 35.97 35.43 35.73
626 NASDAQ PECO Fri, Dec 8, 2023 35.35 36.28 35.12 35.62
625 NASDAQ PECO Thu, Dec 7, 2023 35.66 35.92 35.43 35.55
624 NASDAQ PECO Wed, Dec 6, 2023 36.03 36.40 35.64 35.70
623 NASDAQ PECO Tue, Dec 5, 2023 36.28 36.45 35.73 35.89
622 NASDAQ PECO Mon, Dec 4, 2023 35.50 36.52 35.49 36.43
621 NASDAQ PECO Fri, Dec 1, 2023 35.13 35.73 34.95 35.69
620 NASDAQ PECO Thu, Nov 30, 2023 35.14 35.40 35.03 35.24
619 NASDAQ PECO Wed, Nov 29, 2023 35.25 35.49 35.05 35.17
618 NASDAQ PECO Tue, Nov 28, 2023 35.13 35.23 34.99 35.07
617 NASDAQ PECO Mon, Nov 27, 2023 35.25 35.49 35.15 35.23
616 NASDAQ PECO Fri, Nov 24, 2023 35.37 35.47 35.22 35.31
615 NASDAQ PECO Wed, Nov 22, 2023 35.54 35.60 35.17 35.45
614 NASDAQ PECO Tue, Nov 21, 2023 35.04 35.42 34.94 35.22
613 NASDAQ PECO Mon, Nov 20, 2023 35.22 35.39 34.86 35.31
612 NASDAQ PECO Fri, Nov 17, 2023 34.87 35.24 34.78 35.18
611 NASDAQ PECO Thu, Nov 16, 2023 34.84 34.91 34.44 34.71
610 NASDAQ PECO Wed, Nov 15, 2023 34.81 35.31 34.70 34.89
609 NASDAQ PECO Tue, Nov 14, 2023 34.33 35.47 34.33 35.05
608 NASDAQ PECO Mon, Nov 13, 2023 33.41 33.53 33.11 33.37
607 NASDAQ PECO Fri, Nov 10, 2023 33.09 33.66 32.97 33.58
606 NASDAQ PECO Thu, Nov 9, 2023 33.71 33.76 32.87 32.96
605 NASDAQ PECO Wed, Nov 8, 2023 33.76 34.15 33.43 33.59
604 NASDAQ PECO Tue, Nov 7, 2023 34.12 34.13 33.50 33.69
603 NASDAQ PECO Mon, Nov 6, 2023 34.89 34.89 33.70 34.18
602 NASDAQ PECO Fri, Nov 3, 2023 35.51 35.73 35.00 35.09
601 NASDAQ PECO Thu, Nov 2, 2023 35.01 35.73 34.37 34.88
600 NASDAQ PECO Wed, Nov 1, 2023 34.75 35.38 33.49 34.51
599 NASDAQ PECO Tue, Oct 31, 2023 34.37 35.34 34.29 35.31
598 NASDAQ PECO Mon, Oct 30, 2023 33.94 34.32 33.84 34.20
597 NASDAQ PECO Fri, Oct 27, 2023 34.40 34.40 33.42 33.55
596 NASDAQ PECO Thu, Oct 26, 2023 33.65 34.55 33.44 34.35
595 NASDAQ PECO Wed, Oct 25, 2023 33.74 34.22 33.36 33.61
594 NASDAQ PECO Tue, Oct 24, 2023 33.88 34.14 33.76 34.02
593 NASDAQ PECO Mon, Oct 23, 2023 33.51 34.08 33.25 33.68
592 NASDAQ PECO Fri, Oct 20, 2023 34.24 34.38 33.57 33.63
591 NASDAQ PECO Thu, Oct 19, 2023 34.36 35.00 34.15 34.15
590 NASDAQ PECO Wed, Oct 18, 2023 34.86 35.01 34.41 34.62
589 NASDAQ PECO Tue, Oct 17, 2023 34.25 35.24 34.25 34.98
588 NASDAQ PECO Mon, Oct 16, 2023 34.37 35.02 34.31 34.62
587 NASDAQ PECO Fri, Oct 13, 2023 34.24 34.26 33.59 34.06
586 NASDAQ PECO Thu, Oct 12, 2023 34.58 34.62 34.05 34.29
585 NASDAQ PECO Wed, Oct 11, 2023 34.00 34.75 34.00 34.70
584 NASDAQ PECO Tue, Oct 10, 2023 33.91 34.27 33.76 33.89
583 NASDAQ PECO Mon, Oct 9, 2023 33.10 34.18 33.10 33.86
582 NASDAQ PECO Fri, Oct 6, 2023 33.19 33.60 32.90 33.30
581 NASDAQ PECO Thu, Oct 5, 2023 32.65 33.50 32.65 33.40
580 NASDAQ PECO Wed, Oct 4, 2023 32.42 32.92 32.28 32.72
579 NASDAQ PECO Tue, Oct 3, 2023 32.76 32.91 32.12 32.43
578 NASDAQ PECO Mon, Oct 2, 2023 33.51 33.63 32.57 32.95
577 NASDAQ PECO Fri, Sep 29, 2023 34.13 34.38 33.21 33.54
576 NASDAQ PECO Thu, Sep 28, 2023 33.80 34.24 33.62 33.82
575 NASDAQ PECO Wed, Sep 27, 2023 33.80 34.20 33.41 33.62
574 NASDAQ PECO Tue, Sep 26, 2023 33.75 34.00 33.48 33.57
573 NASDAQ PECO Mon, Sep 25, 2023 33.38 34.42 33.30 34.05
572 NASDAQ PECO Fri, Sep 22, 2023 33.77 34.03 33.48 33.54
571 NASDAQ PECO Thu, Sep 21, 2023 34.20 34.37 33.63 33.72
570 NASDAQ PECO Wed, Sep 20, 2023 34.46 34.96 34.31 34.32
569 NASDAQ PECO Tue, Sep 19, 2023 34.76 34.91 34.51 34.78
568 NASDAQ PECO Mon, Sep 18, 2023 35.17 35.17 34.67 34.72
567 NASDAQ PECO Fri, Sep 15, 2023 34.97 35.25 34.88 35.17
566 NASDAQ PECO Thu, Sep 14, 2023 34.76 35.68 34.70 35.13
565 NASDAQ PECO Wed, Sep 13, 2023 35.03 35.06 34.56 34.69
564 NASDAQ PECO Tue, Sep 12, 2023 34.95 35.11 34.84 35.04
563 NASDAQ PECO Mon, Sep 11, 2023 35.05 35.05 35.05 35.05
562 NASDAQ PECO Fri, Sep 8, 2023 35.13 35.37 35.00 35.15
561 NASDAQ PECO Thu, Sep 7, 2023 34.98 35.16 34.83 35.03
560 NASDAQ PECO Wed, Sep 6, 2023 34.08 34.89 34.05 34.88
559 NASDAQ PECO Tue, Sep 5, 2023 34.13 34.15 33.76 34.06
558 NASDAQ PECO Fri, Sep 1, 2023 34.05 34.26 33.95 34.09
557 NASDAQ PECO Thu, Aug 31, 2023 34.39 34.44 33.84 33.86
556 NASDAQ PECO Wed, Aug 30, 2023 34.45 34.57 34.23 34.40
555 NASDAQ PECO Tue, Aug 29, 2023 34.14 34.38 33.85 34.36
554 NASDAQ PECO Mon, Aug 28, 2023 33.94 34.47 33.90 34.05
553 NASDAQ PECO Fri, Aug 25, 2023 34.02 34.19 33.77 33.82
552 NASDAQ PECO Thu, Aug 24, 2023 33.99 34.52 33.90 33.99
551 NASDAQ PECO Wed, Aug 23, 2023 33.69 34.11 33.64 34.07
550 NASDAQ PECO Tue, Aug 22, 2023 33.75 33.93 33.38 33.58
549 NASDAQ PECO Mon, Aug 21, 2023 34.17 34.25 33.41 33.65
548 NASDAQ PECO Fri, Aug 18, 2023 33.94 34.50 33.76 34.24
547 NASDAQ PECO Thu, Aug 17, 2023 34.63 34.79 34.16 34.17
546 NASDAQ PECO Wed, Aug 16, 2023 35.29 35.50 34.61 34.68
545 NASDAQ PECO Tue, Aug 15, 2023 35.34 35.44 35.15 35.29
544 NASDAQ PECO Mon, Aug 14, 2023 35.94 36.06 35.48 35.59
543 NASDAQ PECO Fri, Aug 11, 2023 35.98 36.19 35.83 35.96
542 NASDAQ PECO Thu, Aug 10, 2023 36.29 36.46 36.03 36.16
541 NASDAQ PECO Wed, Aug 9, 2023 35.94 36.34 35.51 36.14
540 NASDAQ PECO Tue, Aug 8, 2023 35.57 36.09 35.43 36.01
539 NASDAQ PECO Mon, Aug 7, 2023 35.69 36.07 35.60 35.99
538 NASDAQ PECO Fri, Aug 4, 2023 35.53 35.90 35.32 35.53
537 NASDAQ PECO Thu, Aug 3, 2023 35.80 35.93 35.22 35.53
536 NASDAQ PECO Wed, Aug 2, 2023 35.25 35.97 35.21 35.87
535 NASDAQ PECO Tue, Aug 1, 2023 35.24 35.57 34.86 35.50
534 NASDAQ PECO Mon, Jul 31, 2023 34.56 35.31 34.54 35.31
533 NASDAQ PECO Fri, Jul 28, 2023 34.75 34.98 34.34 34.59
532 NASDAQ PECO Thu, Jul 27, 2023 35.32 35.41 34.54 34.57
531 NASDAQ PECO Wed, Jul 26, 2023 35.00 35.41 33.50 35.30
530 NASDAQ PECO Tue, Jul 25, 2023 35.38 35.46 35.06 35.09
529 NASDAQ PECO Mon, Jul 24, 2023 35.43 35.61 35.09 35.41
528 NASDAQ PECO Fri, Jul 21, 2023 35.50 35.84 35.15 35.38
527 NASDAQ PECO Thu, Jul 20, 2023 34.93 35.42 34.56 35.36
526 NASDAQ PECO Wed, Jul 19, 2023 34.42 34.87 34.42 34.85
525 NASDAQ PECO Tue, Jul 18, 2023 33.90 34.32 33.79 34.25
524 NASDAQ PECO Mon, Jul 17, 2023 33.20 34.01 33.20 33.88
523 NASDAQ PECO Fri, Jul 14, 2023 33.59 33.92 32.80 33.43
522 NASDAQ PECO Thu, Jul 13, 2023 33.99 34.06 33.72 33.84
521 NASDAQ PECO Wed, Jul 12, 2023 34.47 34.60 34.03 34.07
520 NASDAQ PECO Tue, Jul 11, 2023 33.54 34.22 33.46 34.17
519 NASDAQ PECO Mon, Jul 10, 2023 33.00 33.57 32.89 33.54
518 NASDAQ PECO Fri, Jul 7, 2023 33.31 33.64 33.01 33.10
517 NASDAQ PECO Thu, Jul 6, 2023 32.91 33.47 32.79 33.35
516 NASDAQ PECO Wed, Jul 5, 2023 34.00 34.45 33.72 34.05
515 NASDAQ PECO Mon, Jul 3, 2023 34.02 34.60 33.99 34.20
514 NASDAQ PECO Fri, Jun 30, 2023 34.32 34.36 33.73 34.08
513 NASDAQ PECO Thu, Jun 29, 2023 33.37 34.10 33.17 34.09
512 NASDAQ PECO Wed, Jun 28, 2023 33.39 33.68 33.21 33.40
511 NASDAQ PECO Tue, Jun 27, 2023 32.75 33.46 32.75 33.35
510 NASDAQ PECO Mon, Jun 26, 2023 32.19 33.05 32.09 32.72
509 NASDAQ PECO Fri, Jun 23, 2023 32.32 32.55 32.19 32.20
508 NASDAQ PECO Thu, Jun 22, 2023 32.92 32.92 32.22 32.50
507 NASDAQ PECO Wed, Jun 21, 2023 33.44 33.44 32.86 32.87
506 NASDAQ PECO Tue, Jun 20, 2023 33.82 34.08 33.38 33.47
505 NASDAQ PECO Fri, Jun 16, 2023 34.09 34.50 33.24 34.09
504 NASDAQ PECO Thu, Jun 15, 2023 33.53 34.18 33.32 33.63
503 NASDAQ PECO Wed, Jun 14, 2023 33.53 33.99 33.36 33.62
502 NASDAQ PECO Tue, Jun 13, 2023 33.26 33.84 33.13 33.60
501 NASDAQ PECO Mon, Jun 12, 2023 32.43 33.37 32.36 33.26
500 NASDAQ PECO Fri, Jun 9, 2023 32.21 32.52 32.15 32.49
499 NASDAQ PECO Thu, Jun 8, 2023 32.35 32.45 31.94 32.31
498 NASDAQ PECO Wed, Jun 7, 2023 31.55 32.57 31.55 32.41
497 NASDAQ PECO Tue, Jun 6, 2023 30.70 31.61 30.56 31.48
496 NASDAQ PECO Mon, Jun 5, 2023 31.17 31.82 30.76 30.82
495 NASDAQ PECO Fri, Jun 2, 2023 29.33 30.29 29.33 30.18
494 NASDAQ PECO Thu, Jun 1, 2023 29.10 29.51 28.79 29.05
493 NASDAQ PECO Wed, May 31, 2023 28.74 29.10 28.58 29.01
492 NASDAQ PECO Tue, May 30, 2023 28.54 28.77 28.36 28.74
491 NASDAQ PECO Fri, May 26, 2023 28.14 28.59 27.96 28.53
490 NASDAQ PECO Thu, May 25, 2023 28.51 28.56 27.85 28.14
489 NASDAQ PECO Wed, May 24, 2023 29.21 29.29 28.61 28.66
488 NASDAQ PECO Tue, May 23, 2023 29.64 29.94 29.31 29.45
487 NASDAQ PECO Mon, May 22, 2023 28.97 29.78 28.58 29.67
486 NASDAQ PECO Fri, May 19, 2023 29.50 29.50 28.84 28.97
485 NASDAQ PECO Thu, May 18, 2023 28.99 29.27 28.44 29.08
484 NASDAQ PECO Wed, May 17, 2023 28.87 29.28 28.63 29.24
483 NASDAQ PECO Tue, May 16, 2023 29.66 29.66 28.77 28.77
482 NASDAQ PECO Mon, May 15, 2023 29.54 29.91 29.54 29.75
481 NASDAQ PECO Fri, May 12, 2023 29.48 29.69 29.22 29.53
480 NASDAQ PECO Thu, May 11, 2023 29.57 29.61 29.14 29.47
479 NASDAQ PECO Wed, May 10, 2023 30.04 30.11 29.57 29.77
478 NASDAQ PECO Tue, May 9, 2023 30.11 30.16 29.65 29.79
477 NASDAQ PECO Mon, May 8, 2023 30.70 30.86 30.31 30.33
476 NASDAQ PECO Fri, May 5, 2023 30.69 31.08 30.55 30.80
475 NASDAQ PECO Thu, May 4, 2023 30.24 30.61 29.24 30.43
474 NASDAQ PECO Wed, May 3, 2023 31.18 31.47 30.33 30.43
473 NASDAQ PECO Tue, May 2, 2023 31.11 31.35 30.71 31.06
472 NASDAQ PECO Mon, May 1, 2023 31.34 31.71 31.23 31.38
471 NASDAQ PECO Fri, Apr 28, 2023 30.99 31.62 30.98 31.54
470 NASDAQ PECO Thu, Apr 27, 2023 30.60 31.12 30.60 30.99
469 NASDAQ PECO Wed, Apr 26, 2023 30.83 31.08 30.50 30.59
468 NASDAQ PECO Tue, Apr 25, 2023 30.71 31.17 30.49 31.07
467 NASDAQ PECO Mon, Apr 24, 2023 31.38 31.59 30.63 30.91
466 NASDAQ PECO Fri, Apr 21, 2023 31.48 31.61 31.06 31.32
465 NASDAQ PECO Thu, Apr 20, 2023 31.44 31.64 31.21 31.48
464 NASDAQ PECO Wed, Apr 19, 2023 31.23 31.69 31.11 31.56
463 NASDAQ PECO Tue, Apr 18, 2023 31.51 31.56 31.18 31.47
462 NASDAQ PECO Mon, Apr 17, 2023 31.08 31.57 31.08 31.55
461 NASDAQ PECO Fri, Apr 14, 2023 31.50 31.60 30.78 31.05
460 NASDAQ PECO Thu, Apr 13, 2023 31.28 31.50 30.81 31.41
459 NASDAQ PECO Wed, Apr 12, 2023 32.00 32.00 31.31 31.32
458 NASDAQ PECO Tue, Apr 11, 2023 31.92 32.04 31.59 31.82
457 NASDAQ PECO Mon, Apr 10, 2023 31.90 32.22 31.68 31.88
456 NASDAQ PECO Thu, Apr 6, 2023 32.07 32.11 31.70 32.07
455 NASDAQ PECO Wed, Apr 5, 2023 32.39 32.39 31.68 31.91
454 NASDAQ PECO Tue, Apr 4, 2023 32.49 32.50 31.99 32.47
453 NASDAQ PECO Mon, Apr 3, 2023 32.62 33.06 32.34 32.51
452 NASDAQ PECO Fri, Mar 31, 2023 31.97 32.64 31.86 32.62
451 NASDAQ PECO Thu, Mar 30, 2023 31.60 31.84 31.34 31.73
450 NASDAQ PECO Wed, Mar 29, 2023 31.20 31.34 30.76 31.24
449 NASDAQ PECO Tue, Mar 28, 2023 30.83 31.06 30.64 30.81
448 NASDAQ PECO Mon, Mar 27, 2023 31.34 31.62 30.24 31.02
447 NASDAQ PECO Fri, Mar 24, 2023 30.07 31.44 29.92 31.28
446 NASDAQ PECO Thu, Mar 23, 2023 30.19 31.01 30.06 30.34
445 NASDAQ PECO Wed, Mar 22, 2023 30.96 31.18 30.04 30.04
444 NASDAQ PECO Tue, Mar 21, 2023 31.48 31.79 30.98 31.23
443 NASDAQ PECO Mon, Mar 20, 2023 30.54 31.21 30.37 30.94
442 NASDAQ PECO Fri, Mar 17, 2023 30.66 30.66 29.88 30.52
441 NASDAQ PECO Thu, Mar 16, 2023 30.93 31.44 30.63 30.69
440 NASDAQ PECO Wed, Mar 15, 2023 31.32 31.66 30.96 31.37
439 NASDAQ PECO Tue, Mar 14, 2023 32.28 32.46 31.40 31.83
438 NASDAQ PECO Mon, Mar 13, 2023 31.21 32.18 31.06 31.57
437 NASDAQ PECO Fri, Mar 10, 2023 32.71 32.78 31.10 31.45
436 NASDAQ PECO Thu, Mar 9, 2023 33.57 33.60 32.67 32.76
435 NASDAQ PECO Wed, Mar 8, 2023 33.15 33.64 33.07 33.55
434 NASDAQ PECO Tue, Mar 7, 2023 33.35 33.53 32.59 33.13
433 NASDAQ PECO Mon, Mar 6, 2023 33.72 34.09 33.39 33.40
432 NASDAQ PECO Fri, Mar 3, 2023 33.78 34.08 33.59 33.91
431 NASDAQ PECO Thu, Mar 2, 2023 33.69 34.00 33.39 33.65
430 NASDAQ PECO Wed, Mar 1, 2023 33.78 33.93 33.35 33.79
429 NASDAQ PECO Tue, Feb 28, 2023 34.02 34.44 33.95 34.09
428 NASDAQ PECO Mon, Feb 27, 2023 34.44 34.83 33.75 33.92
427 NASDAQ PECO Fri, Feb 24, 2023 33.87 34.10 33.68 34.07
426 NASDAQ PECO Thu, Feb 23, 2023 33.78 34.24 33.39 34.20
425 NASDAQ PECO Wed, Feb 22, 2023 33.38 33.87 33.38 33.55
424 NASDAQ PECO Tue, Feb 21, 2023 33.85 33.92 32.98 33.36
423 NASDAQ PECO Fri, Feb 17, 2023 34.71 34.71 34.04 34.24
422 NASDAQ PECO Thu, Feb 16, 2023 34.21 34.74 34.03 34.47
421 NASDAQ PECO Wed, Feb 15, 2023 34.15 34.44 33.82 34.43
420 NASDAQ PECO Tue, Feb 14, 2023 34.09 34.57 33.95 34.25
419 NASDAQ PECO Mon, Feb 13, 2023 33.76 34.55 33.72 34.26
418 NASDAQ PECO Fri, Feb 10, 2023 31.94 33.94 31.94 33.77
417 NASDAQ PECO Thu, Feb 9, 2023 33.35 33.35 32.33 32.51
416 NASDAQ PECO Wed, Feb 8, 2023 33.33 33.33 32.98 33.07
415 NASDAQ PECO Tue, Feb 7, 2023 33.32 33.67 32.94 33.48
414 NASDAQ PECO Mon, Feb 6, 2023 33.39 33.52 33.09 33.47
413 NASDAQ PECO Fri, Feb 3, 2023 33.89 33.97 33.44 33.74
412 NASDAQ PECO Thu, Feb 2, 2023 33.91 34.74 33.86 34.34
411 NASDAQ PECO Wed, Feb 1, 2023 33.34 34.04 33.05 33.78
410 NASDAQ PECO Tue, Jan 31, 2023 32.86 33.63 32.76 33.52
409 NASDAQ PECO Mon, Jan 30, 2023 33.24 33.65 32.78 32.83
408 NASDAQ PECO Fri, Jan 27, 2023 32.54 33.46 32.54 33.45
407 NASDAQ PECO Thu, Jan 26, 2023 32.79 33.06 32.53 32.68
406 NASDAQ PECO Wed, Jan 25, 2023 32.56 32.75 32.44 32.71
405 NASDAQ PECO Tue, Jan 24, 2023 32.60 33.05 32.43 32.68
404 NASDAQ PECO Mon, Jan 23, 2023 32.67 33.24 32.33 32.69
403 NASDAQ PECO Fri, Jan 20, 2023 32.47 32.75 31.77 32.70
402 NASDAQ PECO Thu, Jan 19, 2023 32.90 33.11 32.36 32.40
401 NASDAQ PECO Wed, Jan 18, 2023 33.57 34.12 32.83 32.99
400 NASDAQ PECO Tue, Jan 17, 2023 33.02 33.91 33.02 33.56
399 NASDAQ PECO Fri, Jan 13, 2023 33.63 33.77 30.44 33.71
398 NASDAQ PECO Thu, Jan 12, 2023 32.86 33.86 32.70 33.81
397 NASDAQ PECO Wed, Jan 11, 2023 31.80 32.95 31.80 32.89
396 NASDAQ PECO Tue, Jan 10, 2023 31.71 31.77 31.38 31.73
395 NASDAQ PECO Mon, Jan 9, 2023 31.95 32.41 31.83 31.93
394 NASDAQ PECO Fri, Jan 6, 2023 31.26 31.95 31.18 31.79
393 NASDAQ PECO Thu, Jan 5, 2023 31.89 31.89 30.79 31.05
392 NASDAQ PECO Wed, Jan 4, 2023 31.81 32.11 31.69 32.01
391 NASDAQ PECO Tue, Jan 3, 2023 32.09 32.44 31.20 31.74
390 NASDAQ PECO Fri, Dec 30, 2022 31.88 31.98 31.55 31.84
389 NASDAQ PECO Thu, Dec 29, 2022 31.55 32.08 31.50 32.03
388 NASDAQ PECO Wed, Dec 28, 2022 32.29 32.33 31.35 31.44
387 NASDAQ PECO Tue, Dec 27, 2022 32.06 32.19 31.93 32.14
386 NASDAQ PECO Fri, Dec 23, 2022 31.51 32.02 31.46 31.98
385 NASDAQ PECO Thu, Dec 22, 2022 31.50 31.66 31.06 31.61
384 NASDAQ PECO Wed, Dec 21, 2022 31.70 32.12 31.54 31.76
383 NASDAQ PECO Tue, Dec 20, 2022 31.36 31.93 31.12 31.57
382 NASDAQ PECO Mon, Dec 19, 2022 31.79 32.12 31.34 31.59
381 NASDAQ PECO Fri, Dec 16, 2022 31.71 32.17 31.07 32.03
380 NASDAQ PECO Thu, Dec 15, 2022 32.99 33.31 32.49 32.64
379 NASDAQ PECO Wed, Dec 14, 2022 33.05 33.60 32.86 33.27
378 NASDAQ PECO Tue, Dec 13, 2022 33.16 33.67 32.68 33.18
377 NASDAQ PECO Mon, Dec 12, 2022 32.66 32.99 32.38 32.90
376 NASDAQ PECO Fri, Dec 9, 2022 32.33 32.76 32.33 32.58
375 NASDAQ PECO Thu, Dec 8, 2022 32.42 32.87 32.25 32.57
374 NASDAQ PECO Wed, Dec 7, 2022 32.13 32.79 32.13 32.44
373 NASDAQ PECO Tue, Dec 6, 2022 32.02 32.47 31.95 32.22
372 NASDAQ PECO Mon, Dec 5, 2022 32.13 32.18 31.79 32.06
371 NASDAQ PECO Fri, Dec 2, 2022 31.71 32.37 31.50 32.27
370 NASDAQ PECO Thu, Dec 1, 2022 32.50 32.66 31.68 32.00
369 NASDAQ PECO Wed, Nov 30, 2022 31.81 32.32 31.56 32.23
368 NASDAQ PECO Tue, Nov 29, 2022 31.29 32.30 31.24 31.92
367 NASDAQ PECO Mon, Nov 28, 2022 31.88 32.05 31.14 31.33
366 NASDAQ PECO Fri, Nov 25, 2022 31.94 32.31 31.92 32.07
365 NASDAQ PECO Wed, Nov 23, 2022 31.95 32.12 31.63 32.10
364 NASDAQ PECO Tue, Nov 22, 2022 31.71 32.00 31.52 31.96
363 NASDAQ PECO Mon, Nov 21, 2022 31.34 31.90 31.24 31.51
362 NASDAQ PECO Fri, Nov 18, 2022 31.93 31.94 31.25 31.56
361 NASDAQ PECO Thu, Nov 17, 2022 30.30 31.20 30.17 31.08
360 NASDAQ PECO Wed, Nov 16, 2022 31.11 31.17 30.62 30.71
359 NASDAQ PECO Tue, Nov 15, 2022 31.23 31.47 31.00 31.11
358 NASDAQ PECO Mon, Nov 14, 2022 31.34 31.72 30.89 30.90
357 NASDAQ PECO Fri, Nov 11, 2022 31.59 31.94 31.32 31.51
356 NASDAQ PECO Thu, Nov 10, 2022 30.91 31.80 30.80 31.69
355 NASDAQ PECO Wed, Nov 9, 2022 30.15 30.50 29.72 29.93
354 NASDAQ PECO Tue, Nov 8, 2022 30.45 30.80 30.22 30.40
353 NASDAQ PECO Mon, Nov 7, 2022 31.02 31.31 30.48 30.52
352 NASDAQ PECO Fri, Nov 4, 2022 29.68 31.25 29.02 30.84
351 NASDAQ PECO Thu, Nov 3, 2022 28.88 29.61 28.47 29.51
350 NASDAQ PECO Wed, Nov 2, 2022 30.08 30.42 29.34 29.36
349 NASDAQ PECO Tue, Nov 1, 2022 30.31 30.47 30.06 30.30
348 NASDAQ PECO Mon, Oct 31, 2022 29.62 30.20 29.56 30.14
347 NASDAQ PECO Fri, Oct 28, 2022 29.52 30.27 29.41 29.96
346 NASDAQ PECO Thu, Oct 27, 2022 29.71 30.00 29.51 29.63
345 NASDAQ PECO Wed, Oct 26, 2022 29.62 29.86 29.19 29.35
344 NASDAQ PECO Tue, Oct 25, 2022 29.01 29.81 28.90 29.62
343 NASDAQ PECO Mon, Oct 24, 2022 29.15 29.18 28.72 28.95
342 NASDAQ PECO Fri, Oct 21, 2022 27.99 28.93 27.30 28.88
341 NASDAQ PECO Thu, Oct 20, 2022 28.42 28.63 27.97 28.00
340 NASDAQ PECO Wed, Oct 19, 2022 28.89 29.13 28.10 28.27
339 NASDAQ PECO Tue, Oct 18, 2022 29.29 29.55 28.88 29.06
338 NASDAQ PECO Mon, Oct 17, 2022 28.74 29.29 28.38 28.82
337 NASDAQ PECO Fri, Oct 14, 2022 29.30 29.38 28.13 28.26
336 NASDAQ PECO Thu, Oct 13, 2022 28.16 29.08 27.92 28.98
335 NASDAQ PECO Wed, Oct 12, 2022 28.79 28.93 28.59 28.61
334 NASDAQ PECO Tue, Oct 11, 2022 28.79 29.18 28.51 28.91
333 NASDAQ PECO Mon, Oct 10, 2022 28.52 28.90 28.44 28.69
332 NASDAQ PECO Fri, Oct 7, 2022 28.20 28.43 27.94 28.32
331 NASDAQ PECO Thu, Oct 6, 2022 28.73 28.95 28.02 28.25
330 NASDAQ PECO Wed, Oct 5, 2022 29.26 29.29 28.48 28.84
329 NASDAQ PECO Tue, Oct 4, 2022 29.32 29.86 29.23 29.76
328 NASDAQ PECO Mon, Oct 3, 2022 28.42 29.21 27.95 29.06
327 NASDAQ PECO Fri, Sep 30, 2022 27.49 28.19 27.33 28.05
326 NASDAQ PECO Thu, Sep 29, 2022 28.36 28.36 27.07 27.33
325 NASDAQ PECO Wed, Sep 28, 2022 28.18 28.69 27.87 28.46
324 NASDAQ PECO Tue, Sep 27, 2022 28.92 28.96 27.74 27.94
323 NASDAQ PECO Mon, Sep 26, 2022 29.45 29.49 27.59 28.40
322 NASDAQ PECO Fri, Sep 23, 2022 29.19 29.49 28.90 29.48
321 NASDAQ PECO Thu, Sep 22, 2022 30.33 30.33 29.44 29.53
320 NASDAQ PECO Wed, Sep 21, 2022 31.07 31.35 30.27 30.29
319 NASDAQ PECO Tue, Sep 20, 2022 31.45 31.45 30.81 30.85
318 NASDAQ PECO Mon, Sep 19, 2022 31.54 31.87 31.44 31.80
317 NASDAQ PECO Fri, Sep 16, 2022 31.72 32.13 31.49 31.86
316 NASDAQ PECO Thu, Sep 15, 2022 31.79 32.17 31.73 31.86
315 NASDAQ PECO Wed, Sep 14, 2022 32.35 32.42 31.63 31.95
314 NASDAQ PECO Tue, Sep 13, 2022 34.21 34.21 32.29 32.39
313 NASDAQ PECO Mon, Sep 12, 2022 34.00 34.63 33.85 34.61
312 NASDAQ PECO Fri, Sep 9, 2022 33.67 33.89 33.56 33.75
311 NASDAQ PECO Thu, Sep 8, 2022 33.68 33.92 33.33 33.45
310 NASDAQ PECO Wed, Sep 7, 2022 32.94 33.73 32.75 33.71
309 NASDAQ PECO Tue, Sep 6, 2022 33.13 33.18 32.56 32.83
308 NASDAQ PECO Fri, Sep 2, 2022 32.99 33.39 32.47 32.84
307 NASDAQ PECO Thu, Sep 1, 2022 32.40 32.90 32.02 32.81
306 NASDAQ PECO Wed, Aug 31, 2022 32.86 32.96 32.51 32.67
305 NASDAQ PECO Tue, Aug 30, 2022 33.13 33.34 32.83 32.85
304 NASDAQ PECO Mon, Aug 29, 2022 33.10 33.54 32.88 33.09
303 NASDAQ PECO Fri, Aug 26, 2022 33.59 33.59 32.99 33.16
302 NASDAQ PECO Thu, Aug 25, 2022 33.17 33.52 33.03 33.49
301 NASDAQ PECO Wed, Aug 24, 2022 33.39 33.67 33.21 33.21
300 NASDAQ PECO Tue, Aug 23, 2022 33.70 33.85 33.03 33.30
299 NASDAQ PECO Mon, Aug 22, 2022 34.03 34.03 33.65 33.84
298 NASDAQ PECO Fri, Aug 19, 2022 34.32 34.36 34.00 34.22
297 NASDAQ PECO Thu, Aug 18, 2022 34.50 34.94 34.29 34.45
296 NASDAQ PECO Wed, Aug 17, 2022 34.33 34.48 33.97 34.31
295 NASDAQ PECO Tue, Aug 16, 2022 34.49 34.68 34.36 34.51
294 NASDAQ PECO Mon, Aug 15, 2022 34.50 34.50 34.12 34.37
293 NASDAQ PECO Fri, Aug 12, 2022 33.65 34.47 33.55 34.47
292 NASDAQ PECO Thu, Aug 11, 2022 33.58 33.95 33.30 33.60
291 NASDAQ PECO Wed, Aug 10, 2022 33.66 33.77 33.35 33.50
290 NASDAQ PECO Tue, Aug 9, 2022 33.75 33.77 33.08 33.29
289 NASDAQ PECO Mon, Aug 8, 2022 33.40 34.00 33.40 33.65
288 NASDAQ PECO Fri, Aug 5, 2022 32.75 33.17 32.50 33.11
287 NASDAQ PECO Thu, Aug 4, 2022 32.83 33.18 32.66 32.84
286 NASDAQ PECO Wed, Aug 3, 2022 33.27 33.71 32.96 32.98
285 NASDAQ PECO Tue, Aug 2, 2022 33.81 33.83 33.10 33.11
284 NASDAQ PECO Mon, Aug 1, 2022 34.04 34.18 33.68 33.80
283 NASDAQ PECO Fri, Jul 29, 2022 33.61 34.34 33.35 34.04
282 NASDAQ PECO Thu, Jul 28, 2022 32.97 33.82 32.89 33.66
281 NASDAQ PECO Wed, Jul 27, 2022 32.75 32.97 32.31 32.84
280 NASDAQ PECO Tue, Jul 26, 2022 32.66 33.05 32.65 32.72
279 NASDAQ PECO Mon, Jul 25, 2022 33.75 33.75 32.74 32.83
278 NASDAQ PECO Fri, Jul 22, 2022 33.88 34.09 33.45 33.58
277 NASDAQ PECO Thu, Jul 21, 2022 33.26 33.63 32.24 33.63
276 NASDAQ PECO Wed, Jul 20, 2022 34.47 34.64 33.73 33.94
275 NASDAQ PECO Tue, Jul 19, 2022 33.92 34.44 33.60 34.39
274 NASDAQ PECO Mon, Jul 18, 2022 34.48 34.61 33.60 33.68
273 NASDAQ PECO Fri, Jul 15, 2022 34.65 34.70 33.79 34.21
272 NASDAQ PECO Thu, Jul 14, 2022 32.84 34.64 32.84 34.09
271 NASDAQ PECO Wed, Jul 13, 2022 34.78 34.99 34.40 34.41
270 NASDAQ PECO Tue, Jul 12, 2022 34.40 35.41 34.31 35.13
269 NASDAQ PECO Mon, Jul 11, 2022 34.05 34.50 33.47 34.36
268 NASDAQ PECO Fri, Jul 8, 2022 34.01 34.52 33.89 34.04
267 NASDAQ PECO Thu, Jul 7, 2022 34.00 34.57 33.62 34.14
266 NASDAQ PECO Wed, Jul 6, 2022 34.15 34.47 33.92 34.00
265 NASDAQ PECO Tue, Jul 5, 2022 33.59 34.19 33.16 34.19
264 NASDAQ PECO Fri, Jul 1, 2022 33.28 34.01 33.01 33.99
263 NASDAQ PECO Thu, Jun 30, 2022 33.54 33.94 33.21 33.41
262 NASDAQ PECO Wed, Jun 29, 2022 34.00 34.10 33.63 33.93
261 NASDAQ PECO Tue, Jun 28, 2022 34.29 34.50 33.92 33.98
260 NASDAQ PECO Mon, Jun 27, 2022 33.50 34.22 33.08 34.14
259 NASDAQ PECO Fri, Jun 24, 2022 32.89 33.38 32.86 33.29
258 NASDAQ PECO Thu, Jun 23, 2022 32.60 33.22 32.42 32.61
257 NASDAQ PECO Wed, Jun 22, 2022 32.27 33.55 32.27 32.79
256 NASDAQ PECO Tue, Jun 21, 2022 33.09 33.78 32.76 32.85
255 NASDAQ PECO Fri, Jun 17, 2022 33.03 33.64 32.51 33.19
254 NASDAQ PECO Thu, Jun 16, 2022 32.38 33.25 32.17 32.66
253 NASDAQ PECO Wed, Jun 15, 2022 32.47 33.76 32.18 33.12
252 NASDAQ PECO Tue, Jun 14, 2022 31.95 32.26 31.59 32.01
251 NASDAQ PECO Mon, Jun 13, 2022 32.39 33.78 31.60 31.95
250 NASDAQ PECO Fri, Jun 10, 2022 33.16 33.59 32.95 33.09
249 NASDAQ PECO Thu, Jun 9, 2022 33.82 34.11 33.53 33.65
248 NASDAQ PECO Wed, Jun 8, 2022 33.90 34.20 33.03 34.01
247 NASDAQ PECO Tue, Jun 7, 2022 32.66 34.35 32.54 34.30
246 NASDAQ PECO Mon, Jun 6, 2022 34.51 34.82 32.67 32.93
245 NASDAQ PECO Fri, Jun 3, 2022 35.00 35.09 34.24 34.43
244 NASDAQ PECO Thu, Jun 2, 2022 33.72 35.30 33.69 35.16
243 NASDAQ PECO Wed, Jun 1, 2022 33.86 34.29 32.82 33.52
242 NASDAQ PECO Tue, May 31, 2022 35.00 35.00 33.39 33.74
241 NASDAQ PECO Fri, May 27, 2022 35.43 35.90 34.90 35.27
240 NASDAQ PECO Thu, May 26, 2022 35.24 35.82 35.09 35.39
239 NASDAQ PECO Wed, May 25, 2022 34.42 35.27 34.21 35.13
238 NASDAQ PECO Tue, May 24, 2022 33.06 34.59 32.93 34.47
237 NASDAQ PECO Mon, May 23, 2022 32.63 33.41 32.63 32.95
236 NASDAQ PECO Fri, May 20, 2022 33.50 33.50 32.18 32.58
235 NASDAQ PECO Thu, May 19, 2022 33.10 34.11 32.63 32.94
234 NASDAQ PECO Wed, May 18, 2022 34.00 34.46 33.40 33.51
233 NASDAQ PECO Tue, May 17, 2022 33.94 34.36 33.65 34.35
232 NASDAQ PECO Mon, May 16, 2022 33.32 33.83 33.05 33.60
231 NASDAQ PECO Fri, May 13, 2022 32.41 33.64 32.36 33.59
230 NASDAQ PECO Thu, May 12, 2022 31.30 32.21 31.13 32.08
229 NASDAQ PECO Wed, May 11, 2022 30.82 32.16 30.77 31.26
228 NASDAQ PECO Tue, May 10, 2022 32.21 32.63 31.18 31.83
227 NASDAQ PECO Mon, May 9, 2022 32.84 33.51 31.94 32.03
226 NASDAQ PECO Fri, May 6, 2022 32.50 34.22 32.50 33.51
225 NASDAQ PECO Thu, May 5, 2022 34.58 34.87 33.71 34.00
224 NASDAQ PECO Wed, May 4, 2022 34.25 34.98 33.84 34.90
223 NASDAQ PECO Tue, May 3, 2022 33.33 34.29 33.25 34.17
222 NASDAQ PECO Mon, May 2, 2022 33.95 34.16 32.50 33.29
221 NASDAQ PECO Fri, Apr 29, 2022 35.00 35.16 33.78 33.86
220 NASDAQ PECO Thu, Apr 28, 2022 34.76 35.18 34.30 35.09
219 NASDAQ PECO Wed, Apr 27, 2022 35.15 35.24 34.41 34.64
218 NASDAQ PECO Tue, Apr 26, 2022 35.14 35.50 34.85 34.98
217 NASDAQ PECO Mon, Apr 25, 2022 35.08 35.32 34.82 35.32
216 NASDAQ PECO Fri, Apr 22, 2022 35.54 35.61 35.06 35.21
215 NASDAQ PECO Thu, Apr 21, 2022 36.17 36.25 35.75 36.04
214 NASDAQ PECO Wed, Apr 20, 2022 35.88 36.31 35.73 35.90
213 NASDAQ PECO Tue, Apr 19, 2022 35.49 36.28 35.33 35.86
212 NASDAQ PECO Mon, Apr 18, 2022 34.79 35.53 34.44 35.41
211 NASDAQ PECO Thu, Apr 14, 2022 34.77 35.24 34.31 34.96
210 NASDAQ PECO Wed, Apr 13, 2022 34.46 34.81 34.23 34.64
209 NASDAQ PECO Tue, Apr 12, 2022 34.78 35.12 34.30 34.44
208 NASDAQ PECO Mon, Apr 11, 2022 34.51 34.95 34.38 34.66
207 NASDAQ PECO Fri, Apr 8, 2022 34.45 35.05 34.17 34.61
206 NASDAQ PECO Thu, Apr 7, 2022 34.80 34.96 34.14 34.49
205 NASDAQ PECO Wed, Apr 6, 2022 34.56 34.91 34.42 34.87
204 NASDAQ PECO Tue, Apr 5, 2022 34.57 35.17 34.24 34.71
203 NASDAQ PECO Mon, Apr 4, 2022 34.73 34.80 34.12 34.65
202 NASDAQ PECO Fri, Apr 1, 2022 34.59 34.88 34.39 34.76
201 NASDAQ PECO Thu, Mar 31, 2022 34.90 35.23 34.34 34.39
200 NASDAQ PECO Wed, Mar 30, 2022 35.14 35.40 34.79 34.91
199 NASDAQ PECO Tue, Mar 29, 2022 34.48 35.40 34.28 35.14
198 NASDAQ PECO Mon, Mar 28, 2022 33.08 34.18 33.08 34.12
197 NASDAQ PECO Fri, Mar 25, 2022 32.68 33.44 32.68 33.36
196 NASDAQ PECO Thu, Mar 24, 2022 32.58 32.94 32.40 32.82
195 NASDAQ PECO Wed, Mar 23, 2022 32.45 32.80 32.17 32.35
194 NASDAQ PECO Tue, Mar 22, 2022 32.94 33.73 32.59 32.66
193 NASDAQ PECO Mon, Mar 21, 2022 32.73 33.25 32.39 32.97
192 NASDAQ PECO Fri, Mar 18, 2022 32.00 33.92 32.00 32.33
191 NASDAQ PECO Thu, Mar 17, 2022 33.85 34.73 33.42 33.55
190 NASDAQ PECO Wed, Mar 16, 2022 33.92 34.38 33.36 34.01
189 NASDAQ PECO Tue, Mar 15, 2022 32.91 33.97 32.50 33.82
188 NASDAQ PECO Mon, Mar 14, 2022 33.69 34.46 32.94 33.00
187 NASDAQ PECO Fri, Mar 11, 2022 34.02 34.99 33.21 33.64
186 NASDAQ PECO Thu, Mar 10, 2022 33.88 34.39 33.46 34.05
185 NASDAQ PECO Wed, Mar 9, 2022 34.46 35.46 34.21 34.35
184 NASDAQ PECO Tue, Mar 8, 2022 34.56 35.55 32.56 35.22
183 NASDAQ PECO Mon, Mar 7, 2022 34.39 35.47 34.29 34.88
182 NASDAQ PECO Fri, Mar 4, 2022 33.41 34.44 33.24 34.29
181 NASDAQ PECO Thu, Mar 3, 2022 33.00 33.98 32.74 33.61
180 NASDAQ PECO Wed, Mar 2, 2022 32.02 33.17 32.02 33.08
179 NASDAQ PECO Tue, Mar 1, 2022 32.04 32.30 31.47 32.02
178 NASDAQ PECO Mon, Feb 28, 2022 31.80 32.84 31.74 32.32
177 NASDAQ PECO Fri, Feb 25, 2022 31.38 32.50 31.32 32.28
176 NASDAQ PECO Thu, Feb 24, 2022 30.44 31.36 30.44 31.18
175 NASDAQ PECO Wed, Feb 23, 2022 31.51 32.03 30.99 31.06
174 NASDAQ PECO Tue, Feb 22, 2022 32.02 32.29 31.09 31.47
173 NASDAQ PECO Fri, Feb 18, 2022 32.48 32.95 32.19 32.79
172 NASDAQ PECO Thu, Feb 17, 2022 32.50 32.99 32.19 32.63
171 NASDAQ PECO Wed, Feb 16, 2022 32.63 33.10 32.02 32.76
170 NASDAQ PECO Tue, Feb 15, 2022 31.07 32.75 31.07 32.53
169 NASDAQ PECO Mon, Feb 14, 2022 31.74 31.98 30.73 31.34
168 NASDAQ PECO Fri, Feb 11, 2022 31.60 33.13 31.26 31.90
167 NASDAQ PECO Thu, Feb 10, 2022 32.00 33.39 31.42 31.54
166 NASDAQ PECO Wed, Feb 9, 2022 31.68 32.48 31.65 32.46
165 NASDAQ PECO Tue, Feb 8, 2022 31.51 32.25 31.37 31.68
164 NASDAQ PECO Mon, Feb 7, 2022 31.52 32.36 31.41 31.58
163 NASDAQ PECO Fri, Feb 4, 2022 31.45 31.76 30.66 31.53
162 NASDAQ PECO Thu, Feb 3, 2022 31.76 32.25 31.48 31.73
161 NASDAQ PECO Wed, Feb 2, 2022 31.94 32.34 31.43 32.00
160 NASDAQ PECO Tue, Feb 1, 2022 31.33 32.37 31.00 32.01
159 NASDAQ PECO Mon, Jan 31, 2022 31.10 31.83 30.78 31.52
158 NASDAQ PECO Fri, Jan 28, 2022 30.87 31.45 30.13 31.42
157 NASDAQ PECO Thu, Jan 27, 2022 31.52 32.46 30.43 30.88
156 NASDAQ PECO Wed, Jan 26, 2022 31.92 32.85 30.81 31.69
155 NASDAQ PECO Tue, Jan 25, 2022 30.60 31.92 29.84 31.83
154 NASDAQ PECO Mon, Jan 24, 2022 30.34 31.55 29.03 31.23
153 NASDAQ PECO Fri, Jan 21, 2022 30.22 31.37 29.52 31.08
152 NASDAQ PECO Thu, Jan 20, 2022 30.36 32.34 29.92 30.58
151 NASDAQ PECO Wed, Jan 19, 2022 30.15 32.19 30.14 31.06
150 NASDAQ PECO Tue, Jan 18, 2022 30.21 32.60 30.00 32.00
149 NASDAQ PECO Fri, Jan 14, 2022 34.75 35.31 33.16 33.29
148 NASDAQ PECO Thu, Jan 13, 2022 36.11 36.35 34.80 34.97
147 NASDAQ PECO Wed, Jan 12, 2022 34.21 35.32 34.19 34.96
146 NASDAQ PECO Tue, Jan 11, 2022 33.94 34.67 33.56 34.18
145 NASDAQ PECO Mon, Jan 10, 2022 34.50 34.78 33.50 33.72
144 NASDAQ PECO Fri, Jan 7, 2022 33.60 34.64 33.53 34.24
143 NASDAQ PECO Thu, Jan 6, 2022 34.55 34.55 33.34 33.57
142 NASDAQ PECO Wed, Jan 5, 2022 34.20 34.75 33.93 34.14
141 NASDAQ PECO Tue, Jan 4, 2022 33.76 34.56 33.66 34.00
140 NASDAQ PECO Mon, Jan 3, 2022 33.08 34.33 33.08 33.66
139 NASDAQ PECO Fri, Dec 31, 2021 33.36 33.53 33.02 33.04
138 NASDAQ PECO Thu, Dec 30, 2021 32.84 33.44 32.84 33.28
137 NASDAQ PECO Wed, Dec 29, 2021 32.10 33.07 32.05 32.88
136 NASDAQ PECO Tue, Dec 28, 2021 31.81 32.23 31.64 32.05
135 NASDAQ PECO Mon, Dec 27, 2021 31.23 31.99 31.05 31.96
134 NASDAQ PECO Thu, Dec 23, 2021 31.42 31.66 31.00 31.20
133 NASDAQ PECO Wed, Dec 22, 2021 31.48 31.62 30.49 31.27
132 NASDAQ PECO Tue, Dec 21, 2021 31.44 32.14 30.27 31.34
131 NASDAQ PECO Mon, Dec 20, 2021 31.53 31.77 30.32 31.13
130 NASDAQ PECO Fri, Dec 17, 2021 31.76 32.73 31.50 31.71
129 NASDAQ PECO Thu, Dec 16, 2021 31.61 32.40 30.51 32.02
128 NASDAQ PECO Wed, Dec 15, 2021 30.96 31.81 30.09 31.29
127 NASDAQ PECO Tue, Dec 14, 2021 29.00 31.20 28.82 30.97
126 NASDAQ PECO Mon, Dec 13, 2021 32.01 32.18 31.21 31.26
125 NASDAQ PECO Fri, Dec 10, 2021 32.32 32.32 31.85 32.10
124 NASDAQ PECO Thu, Dec 9, 2021 32.33 32.39 31.67 32.03
123 NASDAQ PECO Wed, Dec 8, 2021 32.56 33.14 32.25 32.60
122 NASDAQ PECO Tue, Dec 7, 2021 32.57 33.24 32.37 32.50
121 NASDAQ PECO Mon, Dec 6, 2021 33.27 33.53 32.39 32.46
120 NASDAQ PECO Fri, Dec 3, 2021 32.30 33.20 32.13 32.84
119 NASDAQ PECO Thu, Dec 2, 2021 31.44 33.48 31.27 32.38
118 NASDAQ PECO Wed, Dec 1, 2021 31.80 32.49 31.21 31.38
117 NASDAQ PECO Tue, Nov 30, 2021 32.12 32.12 31.04 31.37
116 NASDAQ PECO Mon, Nov 29, 2021 32.47 32.87 31.82 32.23
115 NASDAQ PECO Fri, Nov 26, 2021 33.01 34.41 32.06 32.44
114 NASDAQ PECO Wed, Nov 24, 2021 33.71 34.97 32.78 33.57
113 NASDAQ PECO Tue, Nov 23, 2021 33.79 33.92 33.58 33.73
112 NASDAQ PECO Mon, Nov 22, 2021 33.40 33.96 32.57 33.55
111 NASDAQ PECO Fri, Nov 19, 2021 33.96 34.45 32.78 33.24
110 NASDAQ PECO Thu, Nov 18, 2021 33.32 34.46 33.32 34.22
109 NASDAQ PECO Wed, Nov 17, 2021 33.54 33.54 32.59 33.19
108 NASDAQ PECO Tue, Nov 16, 2021 34.05 34.20 33.55 33.68
107 NASDAQ PECO Mon, Nov 15, 2021 33.62 34.44 33.30 34.07
106 NASDAQ PECO Fri, Nov 12, 2021 34.51 34.71 33.37 33.52
105 NASDAQ PECO Thu, Nov 11, 2021 34.00 34.87 33.38 34.19
104 NASDAQ PECO Wed, Nov 10, 2021 33.34 34.22 33.16 34.08
103 NASDAQ PECO Tue, Nov 9, 2021 32.83 34.03 32.55 33.30
102 NASDAQ PECO Mon, Nov 8, 2021 33.63 33.91 32.34 32.66
101 NASDAQ PECO Fri, Nov 5, 2021 32.80 34.06 32.15 33.63
100 NASDAQ PECO Thu, Nov 4, 2021 32.25 32.76 31.83 32.24
99 NASDAQ PECO Wed, Nov 3, 2021 30.41 32.46 30.41 32.21
98 NASDAQ PECO Tue, Nov 2, 2021 30.44 30.96 30.37 30.50
97 NASDAQ PECO Mon, Nov 1, 2021 30.08 30.85 29.70 30.71
96 NASDAQ PECO Fri, Oct 29, 2021 30.95 30.95 29.90 30.14
95 NASDAQ PECO Thu, Oct 28, 2021 30.83 31.21 30.59 30.89
94 NASDAQ PECO Wed, Oct 27, 2021 31.25 31.25 30.39 30.77
93 NASDAQ PECO Tue, Oct 26, 2021 30.97 31.55 30.79 31.25
92 NASDAQ PECO Mon, Oct 25, 2021 30.48 31.11 30.26 30.92
91 NASDAQ PECO Fri, Oct 22, 2021 31.08 31.63 30.37 30.68
90 NASDAQ PECO Thu, Oct 21, 2021 31.47 31.82 30.90 31.12
89 NASDAQ PECO Wed, Oct 20, 2021 31.21 31.68 30.99 31.63
88 NASDAQ PECO Tue, Oct 19, 2021 31.72 31.72 30.81 31.20
87 NASDAQ PECO Mon, Oct 18, 2021 31.38 31.83 31.12 31.55
86 NASDAQ PECO Fri, Oct 15, 2021 32.13 32.20 31.28 31.43
85 NASDAQ PECO Thu, Oct 14, 2021 31.99 32.28 31.63 31.77
84 NASDAQ PECO Wed, Oct 13, 2021 32.03 32.54 31.03 32.07
83 NASDAQ PECO Tue, Oct 12, 2021 31.65 32.23 31.42 32.09
82 NASDAQ PECO Mon, Oct 11, 2021 31.31 31.78 31.13 31.61
81 NASDAQ PECO Fri, Oct 8, 2021 31.45 31.69 31.11 31.18
80 NASDAQ PECO Thu, Oct 7, 2021 31.19 31.84 30.78 31.48
79 NASDAQ PECO Wed, Oct 6, 2021 30.86 31.13 29.87 31.13
78 NASDAQ PECO Tue, Oct 5, 2021 31.36 31.47 31.07 31.16
77 NASDAQ PECO Mon, Oct 4, 2021 31.63 31.63 31.03 31.23
76 NASDAQ PECO Fri, Oct 1, 2021 30.77 31.76 30.53 31.42
75 NASDAQ PECO Thu, Sep 30, 2021 31.04 31.13 30.64 30.71
74 NASDAQ PECO Wed, Sep 29, 2021 30.54 31.17 30.38 31.00
73 NASDAQ PECO Tue, Sep 28, 2021 30.24 30.60 30.01 30.46
72 NASDAQ PECO Mon, Sep 27, 2021 29.99 30.46 29.67 30.36
71 NASDAQ PECO Fri, Sep 24, 2021 29.97 30.10 29.48 30.03
70 NASDAQ PECO Thu, Sep 23, 2021 29.86 30.11 29.51 29.93
69 NASDAQ PECO Wed, Sep 22, 2021 29.47 30.01 28.93 29.73
68 NASDAQ PECO Tue, Sep 21, 2021 29.39 29.88 29.28 29.33
67 NASDAQ PECO Mon, Sep 20, 2021 29.16 29.84 29.08 29.37
66 NASDAQ PECO Fri, Sep 17, 2021 30.21 30.76 29.05 29.11
65 NASDAQ PECO Thu, Sep 16, 2021 29.79 30.29 29.70 30.21
64 NASDAQ PECO Wed, Sep 15, 2021 29.26 30.01 29.26 29.87
63 NASDAQ PECO Tue, Sep 14, 2021 29.32 29.52 29.04 29.46
62 NASDAQ PECO Mon, Sep 13, 2021 28.89 29.44 28.86 29.27
61 NASDAQ PECO Fri, Sep 10, 2021 29.11 29.49 28.66 28.89
60 NASDAQ PECO Thu, Sep 9, 2021 29.72 29.92 29.11 29.17
59 NASDAQ PECO Wed, Sep 8, 2021 29.61 29.87 29.38 29.72
58 NASDAQ PECO Tue, Sep 7, 2021 30.13 30.87 29.69 29.80
57 NASDAQ PECO Fri, Sep 3, 2021 30.11 30.24 29.79 30.13
56 NASDAQ PECO Thu, Sep 2, 2021 29.92 30.29 29.86 30.12
55 NASDAQ PECO Wed, Sep 1, 2021 30.06 30.89 29.82 29.95
54 NASDAQ PECO Tue, Aug 31, 2021 30.56 30.78 29.98 30.06
53 NASDAQ PECO Mon, Aug 30, 2021 30.29 30.51 29.50 30.24
52 NASDAQ PECO Fri, Aug 27, 2021 30.39 30.60 29.12 30.13
51 NASDAQ PECO Thu, Aug 26, 2021 30.27 30.64 29.71 30.29
50 NASDAQ PECO Wed, Aug 25, 2021 30.11 30.72 30.01 30.30
49 NASDAQ PECO Tue, Aug 24, 2021 29.80 30.25 29.62 30.08
48 NASDAQ PECO Mon, Aug 23, 2021 30.47 30.47 29.67 29.77
47 NASDAQ PECO Fri, Aug 20, 2021 29.95 30.49 29.77 30.27
46 NASDAQ PECO Thu, Aug 19, 2021 29.58 30.00 29.24 29.88
45 NASDAQ PECO Wed, Aug 18, 2021 29.68 30.39 29.56 29.66
44 NASDAQ PECO Tue, Aug 17, 2021 29.88 29.88 29.21 29.63
43 NASDAQ PECO Mon, Aug 16, 2021 30.05 30.19 29.56 29.82
42 NASDAQ PECO Fri, Aug 13, 2021 30.21 30.88 29.96 30.14
41 NASDAQ PECO Thu, Aug 12, 2021 30.63 30.83 30.20 30.30
40 NASDAQ PECO Wed, Aug 11, 2021 30.32 30.68 30.17 30.55
39 NASDAQ PECO Tue, Aug 10, 2021 30.12 31.13 30.01 30.24
38 NASDAQ PECO Mon, Aug 9, 2021 29.45 30.23 29.30 30.08
37 NASDAQ PECO Fri, Aug 6, 2021 28.44 29.72 28.25 29.59
36 NASDAQ PECO Thu, Aug 5, 2021 28.19 28.45 28.00 28.30
35 NASDAQ PECO Wed, Aug 4, 2021 27.75 28.25 27.75 28.00
34 NASDAQ PECO Tue, Aug 3, 2021 28.23 28.23 27.77 27.95
33 NASDAQ PECO Mon, Aug 2, 2021 28.00 28.21 27.75 28.07
32 NASDAQ PECO Fri, Jul 30, 2021 27.70 28.24 27.56 28.00
31 NASDAQ PECO Thu, Jul 29, 2021 27.70 28.12 27.70 27.89
30 NASDAQ PECO Wed, Jul 28, 2021 28.01 28.15 27.50 27.72
29 NASDAQ PECO Tue, Jul 27, 2021 27.87 28.09 27.65 28.05
28 NASDAQ PECO Mon, Jul 26, 2021 27.86 28.20 27.58 28.00
27 NASDAQ PECO Fri, Jul 23, 2021 27.71 28.09 27.60 28.03
26 NASDAQ PECO Thu, Jul 22, 2021 27.88 28.04 27.53 27.72
25 NASDAQ PECO Wed, Jul 21, 2021 28.22 28.22 27.39 28.00
24 NASDAQ PECO Tue, Jul 20, 2021 27.14 28.25 27.14 28.05
23 NASDAQ PECO Mon, Jul 19, 2021 27.80 27.94 26.51 27.15
22 NASDAQ PECO Fri, Jul 16, 2021 28.00 28.10 27.75 27.95
21 NASDAQ PECO Thu, Jul 15, 2021 28.00 28.43 27.50 27.83
20 NASDAQ PECO Mon, Jul 12, 2021 7.16 7.30 7.16 7.29
19 NASDAQ PECO Fri, Jul 2, 2021 0.00 0.00 0.00 21.69
18 NASDAQ PECO Wed, Jun 30, 2021 0.00 0.00 0.00 21.69
17 NASDAQ PECO Fri, Jun 25, 2021 21.69 21.72 21.69 21.69
16 NASDAQ PECO Thu, Jun 17, 2021 17.55 17.55 17.55 17.55
15 NASDAQ PECO Tue, Jun 15, 2021 0.00 0.00 0.00 22.05
14 NASDAQ PECO Fri, Jun 4, 2021 22.05 22.23 21.81 22.05
13 NASDAQ PECO Thu, Jun 3, 2021 21.78 22.08 21.78 21.78
12 NASDAQ PECO Tue, Jun 1, 2021 0.00 0.00 0.00 20.10
11 NASDAQ PECO Fri, May 21, 2021 20.10 20.10 19.59 20.10
10 NASDAQ PECO Thu, May 20, 2021 21.21 21.21 21.21 20.25
9 NASDAQ PECO Wed, May 19, 2021 20.25 21.87 20.25 20.25
8 NASDAQ PECO Mon, May 10, 2021 20.49 20.49 20.49 20.49
7 NASDAQ PECO Fri, Apr 23, 2021 0.00 0.00 0.00 18.48
6 NASDAQ PECO Tue, Apr 20, 2021 18.48 18.48 18.48 18.48
5 NASDAQ PECO Thu, Mar 25, 2021 0.00 0.00 0.00 17.25
4 NASDAQ PECO Tue, Mar 9, 2021 0.00 0.00 0.00 17.25
3 NASDAQ PECO Thu, Feb 25, 2021 17.25 17.25 17.25 17.25
2 NASDAQ PECO Thu, Apr 6, 2017 27.48 27.48 27.48 27.48
1 NASDAQ PECO Mon, Aug 29, 2016 0.00 0.00 0.00 0.00
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024