Indicators

Pebblebrook Hotel Trust (NY: PEB )

14.65 -0.27 (-1.78%)

Streaming Delayed Price Updated: 3:32 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	30.66	30.93	30.35	30.52	991,566	-0.12(-0.38%)
Feb 27, 2018	31.44	31.58	30.49	30.64	803,130	-0.74(-2.35%)
Feb 26, 2018	31.81	32.25	31.24	31.37	675,138	-0.45(-1.41%)
Feb 23, 2018	33.10	33.10	31.18	31.82	903,942	+0.42(+1.34%)
Feb 22, 2018				31.40	1,205,717	+0.47(+1.51%)
Feb 21, 2018	31.92	32.13	30.83	30.93	2,249,357	-1.68(-5.15%)
Feb 20, 2018	32.84	33.05	32.47	32.61	611,522	-0.34(-1.04%)
Feb 16, 2018		32.95	32.95	32.95	0	-0.06(-0.19%)
Feb 15, 2018	33.21	33.21	32.88	33.01	571,580	-0.06(-0.19%)
Feb 14, 2018	32.81	33.20	32.68	33.08	735,305	-0.13(-0.38%)
Feb 13, 2018	32.74	33.28	32.36	33.20	584,648	+0.21(+0.63%)
Feb 12, 2018	32.77	33.07	31.96	33.00	719,432	+0.26(+0.79%)
Feb 09, 2018	31.73	33.18	31.53	32.74	950,155	+1.28(+4.08%)
Feb 08, 2018	32.72	32.72	31.45	31.45	795,009	-1.22(-3.74%)
Feb 07, 2018	32.58	32.92	32.48	32.67	2,936,886	+0.00(+0.00%)
Feb 06, 2018	31.74	32.87	31.53	32.67	1,088,823	-0.17(-0.52%)
Feb 05, 2018	33.57	33.77	32.48	32.84	444,606	-0.90(-2.66%)
Feb 02, 2018	34.38	34.42	33.62	33.74	495,033	-0.86(-2.49%)

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.