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 (%)
Feb 29, 2016	21.89	22.47	21.88	22.00	1,204,357	+0.13(+0.59%)
Feb 26, 2016	22.07	22.42	21.54	21.87	1,403,672	-0.19(-0.84%)
Feb 25, 2016	21.90	22.31	21.51	22.05	1,238,379	+0.25(+1.15%)
Feb 24, 2016	21.60	21.97	21.04	21.80	1,505,507	-0.02(-0.11%)
Feb 23, 2016	22.26	23.33	21.74	21.83	2,457,446	-0.06(-0.30%)
Feb 22, 2016	21.98	22.32	21.76	21.89	1,462,903	+0.18(+0.82%)
Feb 19, 2016	21.48	21.75	21.05	21.71	995,883	+0.05(+0.22%)
Feb 18, 2016	20.82	21.78	20.62	21.67	1,266,014	+0.88(+4.25%)
Feb 17, 2016	20.69	21.81	20.63	20.78	2,430,796	+0.36(+1.79%)
Feb 16, 2016	19.52	20.47	19.52	20.42	1,366,937	+1.13(+5.84%)
Feb 12, 2016	18.90	19.29	19.29	19.29	925,261	+0.67(+3.61%)
Feb 11, 2016	18.90	19.06	18.30	18.62	796,902	-0.66(-3.44%)
Feb 10, 2016	19.06	19.92	19.06	19.28	747,019	+0.27(+1.41%)
Feb 09, 2016	18.72	19.23	18.72	19.02	928,406	+0.02(+0.13%)
Feb 08, 2016	19.20	19.27	18.64	18.99	1,511,059	-0.45(-2.29%)
Feb 05, 2016	18.76	19.71	18.59	19.44	2,078,868	+0.59(+3.14%)
Feb 04, 2016	18.23	19.12	18.17	18.85	1,593,526	+0.63(+3.47%)
Feb 03, 2016	18.31	18.46	17.63	18.22	1,467,870	+0.02(+0.13%)
Feb 02, 2016	18.53	18.70	17.85	18.19	1,306,513	-0.58(-3.06%)

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.