Indicators

Pebblebrook Hotel Trust (NY: PEB )

15.29 +0.06 (+0.39%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	18.75	19.78	18.70	19.78	1,804,315	+1.17(+6.27%)
Jan 28, 2016	19.33	19.50	18.60	18.61	1,065,005	-0.54(-2.83%)
Jan 27, 2016	19.34	19.56	18.81	19.15	1,342,212	-0.19(-0.96%)
Jan 26, 2016	18.58	19.59	18.57	19.34	1,068,171	+0.93(+5.06%)
Jan 25, 2016	18.83	19.12	18.38	18.41	943,738	-0.54(-2.86%)
Jan 22, 2016	18.84	19.67	18.84	18.95	1,532,389	+0.37(+2.00%)
Jan 21, 2016	18.37	19.23	18.13	18.58	1,389,743	+0.33(+1.82%)
Jan 20, 2016	17.58	18.59	16.61	18.25	1,515,414	+0.44(+2.46%)
Jan 19, 2016	18.73	18.99	17.57	17.81	2,060,437	-1.12(-5.90%)
Jan 15, 2016	19.15	18.93	18.93	18.93	1,230,719	-0.75(-3.83%)
Jan 14, 2016	19.85	19.94	18.93	19.68	1,994,673	-0.13(-0.65%)
Jan 13, 2016	20.61	20.66	19.61	19.81	2,085,819	-0.80(-3.89%)
Jan 12, 2016	21.50	21.50	20.34	20.61	1,496,523	-0.66(-3.12%)
Jan 11, 2016	21.36	21.49	21.16	21.28	904,440	-0.02(-0.11%)
Jan 08, 2016	21.60	21.89	21.24	21.30	1,254,759	-0.36(-1.68%)
Jan 07, 2016	20.94	21.77	20.94	21.67	2,970,618	+0.12(+0.56%)
Jan 06, 2016	21.89	22.03	21.46	21.54	733,686	-0.70(-3.17%)
Jan 05, 2016	22.09	22.31	21.81	22.25	1,018,364	+0.23(+1.03%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.