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 (%)
Nov 30, 2015	26.04	26.08	25.28	25.52	1,011,243	-0.47(-1.82%)
Nov 27, 2015	25.58	26.04	25.49	25.99	226,504	+0.42(+1.66%)
Nov 25, 2015	25.26	25.56	25.56	25.56	875,915	+0.30(+1.21%)
Nov 24, 2015	25.16	25.39	24.95	25.26	811,040	-0.14(-0.57%)
Nov 23, 2015	25.24	25.63	25.06	25.40	557,691	+0.10(+0.38%)
Nov 20, 2015	25.50	25.67	25.19	25.31	743,422	-0.02(-0.06%)
Nov 19, 2015	26.30	26.39	25.27	25.32	1,156,539	-0.98(-3.72%)
Nov 18, 2015	26.40	26.48	25.59	26.30	1,121,585	-0.06(-0.24%)
Nov 17, 2015	26.89	27.27	26.36	26.36	804,341	-0.60(-2.23%)
Nov 16, 2015	27.07	27.07	26.49	26.97	784,212	-0.18(-0.65%)
Nov 13, 2015	27.41	27.61	26.99	27.14	804,074	-0.28(-1.02%)
Nov 12, 2015	27.64	27.87	27.37	27.42	575,921	-0.30(-1.07%)
Nov 11, 2015	28.17	28.18	27.70	27.72	1,139,475	-0.44(-1.56%)
Nov 10, 2015	27.81	28.23	27.69	28.16	753,096	+0.33(+1.18%)
Nov 09, 2015	28.23	28.35	27.67	27.83	717,215	-0.58(-2.03%)
Nov 06, 2015	28.52	28.54	27.66	28.41	1,180,331	-0.08(-0.28%)
Nov 05, 2015	28.26	28.58	28.20	28.49	893,128	+0.22(+0.79%)
Nov 04, 2015	28.41	28.43	28.06	28.26	1,210,785	-0.16(-0.56%)
Nov 03, 2015	28.13	28.46	27.88	28.42	1,346,073	+0.21(+0.74%)

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.