Yahoo

Mail

Singapore markets close in 3 hours 36 minutes

Straits Times Index
3,231.36
+40.65(+1.27%)
Nikkei
26,720.77
+317.93(+1.20%)
Hang Seng
20,520.94
+400.26(+1.99%)
FTSE 100
7,302.74
-135.35(-1.82%)
BTC-USD
30,061.05
+941.32(+3.23%)
CMC Crypto 200
669.99
+17.76(+2.72%)

COMPANIES

TSMC considers building multibillion-dollar chip plant in Singapore: WSJ

Phillips Edison & Company, Inc. (PECO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

32.94

-0.57

(-1.70%)

At close: 04:00PM EDT

32.94

0.00

(0.00%)

After hours:

04:32PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
19 May 2022	33.10	34.11	32.63	32.94	32.94	1,082,100
18 May 2022	34.00	34.46	33.40	33.51	33.51	926,200
17 May 2022	33.94	34.36	33.65	34.35	34.35	1,086,800
16 May 2022	33.32	33.83	33.05	33.60	33.60	1,045,300
13 May 2022	32.41	33.64	32.36	33.59	33.59	2,464,900
13 May 2022	0.09 Dividend
12 May 2022	31.30	32.21	31.13	32.08	31.99	675,300
11 May 2022	30.82	32.16	30.77	31.26	31.17	621,200
10 May 2022	32.21	32.63	31.18	31.83	31.74	682,400
09 May 2022	32.84	33.51	31.94	32.03	31.94	768,100
06 May 2022	32.49	34.22	32.49	33.51	33.42	604,100
05 May 2022	34.58	34.87	33.71	34.00	33.90	842,900
04 May 2022	34.25	34.98	33.84	34.90	34.80	1,077,600
03 May 2022	33.33	34.29	33.25	34.17	34.07	690,200
02 May 2022	33.95	34.16	32.50	33.29	33.20	578,800
29 Apr 2022	35.00	35.16	33.78	33.86	33.77	533,800
28 Apr 2022	34.76	35.18	34.30	35.09	34.99	433,900
27 Apr 2022	35.15	35.24	34.41	34.64	34.54	863,200
26 Apr 2022	35.14	35.50	34.85	34.98	34.88	691,600
25 Apr 2022	35.08	35.32	34.82	35.32	35.22	845,500
22 Apr 2022	35.54	35.61	35.06	35.21	35.11	827,700
21 Apr 2022	36.17	36.25	35.75	36.04	35.94	908,700
20 Apr 2022	35.88	36.31	35.73	35.90	35.80	838,500
19 Apr 2022	35.49	36.28	35.33	35.86	35.76	1,886,500
18 Apr 2022	34.79	35.53	34.44	35.41	35.31	1,838,000
14 Apr 2022	34.77	35.24	34.31	34.96	34.86	924,800
13 Apr 2022	34.46	34.81	34.23	34.64	34.54	796,500
13 Apr 2022	0.09 Dividend
12 Apr 2022	34.78	35.12	34.30	34.44	34.25	826,200
11 Apr 2022	34.51	34.95	34.38	34.66	34.47	1,012,400
08 Apr 2022	34.45	35.05	34.17	34.61	34.42	593,400
07 Apr 2022	34.80	34.96	34.14	34.49	34.30	648,800
06 Apr 2022	34.56	34.91	34.42	34.87	34.68	638,900
05 Apr 2022	34.57	35.17	34.24	34.71	34.52	872,000
04 Apr 2022	34.73	34.80	34.12	34.65	34.46	572,500
01 Apr 2022	34.59	34.88	34.39	34.76	34.57	861,100
31 Mar 2022	34.90	35.23	34.34	34.39	34.20	862,900
30 Mar 2022	35.14	35.40	34.79	34.91	34.72	1,022,100
29 Mar 2022	34.48	35.40	34.28	35.14	34.95	1,318,800
28 Mar 2022	33.08	34.18	33.08	34.12	33.94	1,340,000
25 Mar 2022	32.68	33.44	32.68	33.36	33.18	831,800
24 Mar 2022	32.58	32.94	32.40	32.82	32.64	1,276,200
23 Mar 2022	32.45	32.80	32.17	32.35	32.17	1,046,100
22 Mar 2022	32.94	33.73	32.59	32.66	32.48	3,102,300
21 Mar 2022	32.73	33.25	32.39	32.97	32.79	3,835,600
18 Mar 2022	32.00	33.92	32.00	32.33	32.16	22,578,500
17 Mar 2022	33.85	34.73	33.42	33.55	33.37	4,392,900
16 Mar 2022	33.92	34.38	33.36	34.01	33.83	3,396,000
15 Mar 2022	32.91	33.97	32.50	33.82	33.64	1,901,000
14 Mar 2022	33.69	34.46	32.94	33.00	32.82	1,753,200
14 Mar 2022	0.09 Dividend
11 Mar 2022	34.02	34.99	33.21	33.64	33.37	1,906,400
10 Mar 2022	33.88	34.39	33.46	34.05	33.78	1,843,700
09 Mar 2022	34.46	35.46	34.21	34.35	34.07	2,342,600
08 Mar 2022	34.56	35.55	32.56	35.22	34.94	3,390,400
07 Mar 2022	34.39	35.47	34.29	34.88	34.60	4,663,400
04 Mar 2022	33.41	34.44	33.24	34.29	34.01	2,249,300
03 Mar 2022	33.00	33.98	32.74	33.61	33.34	2,077,500
02 Mar 2022	32.02	33.17	32.02	33.08	32.81	2,516,000
01 Mar 2022	32.04	32.30	31.47	32.02	31.76	962,200
28 Feb 2022	31.80	32.84	31.74	32.32	32.06	1,759,500
25 Feb 2022	31.38	32.50	31.32	32.28	32.02	1,516,400
24 Feb 2022	30.44	31.36	30.44	31.18	30.93	1,354,000
23 Feb 2022	31.51	32.03	30.99	31.06	30.81	1,091,100
22 Feb 2022	32.02	32.29	31.09	31.47	31.22	1,750,700
18 Feb 2022	32.48	32.95	32.19	32.79	32.53	1,453,900
17 Feb 2022	32.50	32.99	32.19	32.63	32.37	1,055,300
16 Feb 2022	32.63	33.10	32.02	32.76	32.50	1,248,300
15 Feb 2022	31.07	32.75	31.07	32.53	32.27	1,285,100
14 Feb 2022	31.74	31.98	30.73	31.34	31.09	1,177,000
14 Feb 2022	0.09 Dividend
11 Feb 2022	31.60	33.13	31.26	31.90	31.55	1,979,800
10 Feb 2022	32.00	33.39	31.42	31.54	31.20	2,570,500
09 Feb 2022	31.68	32.48	31.65	32.46	32.11	1,328,800
08 Feb 2022	31.51	32.25	31.37	31.68	31.34	1,253,800
07 Feb 2022	31.52	32.36	31.41	31.58	31.24	1,170,600
04 Feb 2022	31.45	31.76	30.66	31.53	31.19	1,053,100
03 Feb 2022	31.76	32.25	31.48	31.73	31.39	1,108,500
02 Feb 2022	31.94	32.34	31.43	32.00	31.65	1,310,600
01 Feb 2022	31.33	32.37	31.00	32.01	31.66	1,874,300
31 Jan 2022	31.10	31.83	30.78	31.52	31.18	1,418,600
28 Jan 2022	30.87	31.45	30.13	31.42	31.08	1,045,200
27 Jan 2022	31.52	32.46	30.43	30.88	30.54	1,591,400
26 Jan 2022	31.92	32.85	30.81	31.69	31.35	2,954,900
25 Jan 2022	30.60	31.92	29.84	31.83	31.48	2,561,600
24 Jan 2022	30.34	31.55	29.03	31.23	30.89	2,513,200
21 Jan 2022	30.22	31.37	29.52	31.08	30.74	2,691,600
20 Jan 2022	30.36	32.34	29.92	30.58	30.25	3,155,800
19 Jan 2022	30.15	32.19	30.14	31.06	30.72	4,942,700
18 Jan 2022	30.21	32.60	30.00	32.00	31.65	6,007,200
18 Jan 2022	0.09 Dividend
14 Jan 2022	34.75	35.31	33.16	33.29	32.84	358,500
13 Jan 2022	36.11	36.35	34.80	34.97	34.50	305,800
12 Jan 2022	34.21	35.32	34.19	34.96	34.49	273,200
11 Jan 2022	33.94	34.67	33.56	34.18	33.72	534,300
10 Jan 2022	34.50	34.78	33.50	33.72	33.26	138,200
07 Jan 2022	33.60	34.64	33.53	34.24	33.78	127,100
06 Jan 2022	34.55	34.55	33.34	33.57	33.12	244,200
05 Jan 2022	34.20	34.75	33.93	34.14	33.68	226,000
04 Jan 2022	33.76	34.56	33.66	34.00	33.54	152,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,231.36+40.65(+1.27%)

Nikkei26,720.77+317.93(+1.20%)

Hang Seng20,520.94+400.26(+1.99%)

FTSE 1007,302.74-135.35(-1.82%)

BTC-USD30,061.05+941.32(+3.23%)

CMC Crypto 200669.99+17.76(+2.72%)

TSMC considers building multibillion-dollar chip plant in Singapore: WSJ

Phillips Edison & Company, Inc. (PECO)

Straits Times Index
3,231.36
+40.65(+1.27%)

Nikkei
26,720.77
+317.93(+1.20%)

Hang Seng
20,520.94
+400.26(+1.99%)

FTSE 100
7,302.74
-135.35(-1.82%)

BTC-USD
30,061.05
+941.32(+3.23%)

CMC Crypto 200
669.99
+17.76(+2.72%)