Indicators

Pebblebrook Hotel Trust (NY: PEB )

14.63 +0.27 (+1.88%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		33.36	33.36	33.36	0	-0.57(-1.67%)
Dec 28, 2017	33.69	33.98	33.50	33.92	415,682	+0.29(+0.85%)
Dec 27, 2017	33.47	33.72	33.47	33.63	366,828	+0.20(+0.58%)
Dec 26, 2017	33.45	33.69	33.39	33.44	322,719	+0.04(+0.11%)
Dec 22, 2017	33.79	33.84	33.40	33.40	488,485	-0.35(-1.03%)
Dec 21, 2017	33.95	34.03	33.62	33.75	471,645	-0.07(-0.21%)
Dec 20, 2017	34.22	34.26	33.82	33.82	691,910	-0.26(-0.76%)
Dec 19, 2017	34.53	34.56	33.85	34.08	587,732	-0.47(-1.36%)
Dec 18, 2017	34.24	34.61	34.24	34.55	1,207,143	+0.52(+1.54%)
Dec 15, 2017	33.75	34.22	33.67	34.02	1,073,636	+0.37(+1.11%)
Dec 14, 2017	33.44	33.90	33.31	33.65	590,536	+0.15(+0.45%)
Dec 13, 2017	33.56	33.78	33.31	33.50	764,838	+0.19(+0.56%)
Dec 12, 2017	33.50	33.65	33.21	33.31	614,780	-0.10(-0.29%)
Dec 11, 2017	33.57	33.57	33.19	33.41	573,633	+0.01(+0.03%)
Dec 08, 2017	33.58	33.72	33.29	33.40	713,528	+0.00(+0.00%)
Dec 07, 2017	33.56	33.81	33.45		488,311	+0.00(+0.00%)
Dec 06, 2017	33.81	34.10	33.55	33.63	670,864	-0.19(-0.55%)
Dec 05, 2017	33.94	33.94	33.72	33.81	369,712	-0.07(-0.21%)
Dec 04, 2017	33.81	34.23	33.79	33.88	625,345	+0.36(+1.06%)

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.