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 27, 2015	38.42	38.42	37.95	38.05	518,058	-0.31(-0.80%)
Feb 26, 2015	38.20	38.42	37.84	38.35	576,426	+0.13(+0.33%)
Feb 25, 2015	38.17	38.70	38.06	38.23	390,008	+0.27(+0.70%)
Feb 24, 2015	38.85	38.86	37.92	37.96	669,728	-0.98(-2.51%)
Feb 23, 2015	38.17	38.94	37.85	38.94	579,956	+0.64(+1.68%)
Feb 20, 2015	38.01	38.33	37.85	38.30	642,189	+0.13(+0.33%)
Feb 19, 2015	38.72	38.92	37.85	38.17	1,302,205	-0.60(-1.54%)
Feb 18, 2015	39.20	39.20	38.14	38.77	1,275,693	-0.48(-1.22%)
Feb 17, 2015	38.37	39.29	38.23	39.25	907,285	+0.88(+2.31%)
Feb 13, 2015	38.77	38.36	38.36	38.36	1,228,541	-0.54(-1.39%)
Feb 12, 2015	38.50	38.96	38.13	38.90	593,240	+0.63(+1.64%)
Feb 11, 2015	37.92	38.29	37.61	38.28	491,094	+0.33(+0.87%)
Feb 10, 2015	37.12	37.99	36.82	37.95	787,365	+1.07(+2.89%)
Feb 09, 2015	36.78	37.08	36.71	36.88	521,067	-0.02(-0.06%)
Feb 06, 2015	37.61	37.61	36.83	36.90	601,237	-0.77(-2.04%)
Feb 05, 2015	37.05	37.73	36.83	37.67	300,733	+0.71(+1.93%)
Feb 04, 2015	36.87	37.31	36.63	36.96	395,109	-0.13(-0.34%)
Feb 03, 2015	35.82	37.08	35.73	37.08	489,092	+0.96(+2.64%)

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.