Skip to main content

Pebblebrook Hotel Trust (NY: PEB )

15.41 -0.17 (-1.09%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 24.23 24.60 23.40 23.71 2,278,938 -0.99(-4.02%)
Apr 29, 2021 24.71 25.10 24.19 24.70 1,401,129 +0.25(+1.01%)
Apr 28, 2021 24.66 24.91 24.36 24.45 1,149,207 -0.10(-0.40%)
Apr 27, 2021 24.34 24.81 24.15 24.55 1,809,516 +0.13(+0.53%)
Apr 26, 2021 24.66 25.25 24.20 24.42 613,676 +0.05(+0.20%)
Apr 23, 2021 23.78 24.56 23.53 24.37 813,331 +0.58(+2.42%)
Apr 22, 2021 24.47 24.53 23.77 23.80 652,566 -0.52(-2.12%)
Apr 21, 2021 23.57 24.55 23.25 24.31 1,551,269 +0.62(+2.60%)
Apr 20, 2021 23.97 24.04 23.05 23.70 1,004,860 -0.53(-2.17%)
Apr 19, 2021 24.09 24.38 23.74 24.23 1,084,714 +0.01(+0.04%)
Apr 16, 2021 24.15 24.51 24.09 24.22 1,057,078 +0.36(+1.50%)
Apr 15, 2021 24.36 24.36 23.41 23.86 1,762,253 -0.41(-1.68%)
Apr 14, 2021 24.18 25.02 24.16 24.26 1,007,971 +0.22(+0.91%)
Apr 13, 2021 23.79 24.13 23.40 24.05 1,109,700 +0.06(+0.25%)
Apr 12, 2021 23.76 24.08 23.50 23.99 787,892 +0.19(+0.79%)
Apr 09, 2021 24.10 24.15 23.47 23.80 2,182,345 -0.14(-0.58%)
Apr 08, 2021 23.99 24.09 23.36 23.94 925,032 -0.10(-0.41%)
Apr 07, 2021 23.78 24.24 23.66 24.04 1,003,629 +0.23(+0.96%)
Apr 06, 2021 24.49 24.85 23.51 23.81 1,128,157 -0.84(-3.42%)
Apr 05, 2021 24.47 24.74 24.11 24.65 749,244 +0.47(+1.93%)
Apr 01, 2021 24.24 24.62 24.01 24.19 1,199,197 +0.07(+0.29%)
Mar 31, 2021 24.54 24.75 24.07 24.12 1,640,630 -0.43(-1.74%)
Mar 30, 2021 24.23 25.16 24.23 24.54 1,116,505 +0.34(+1.39%)
Mar 29, 2021 25.09 25.35 24.13 24.21 1,182,453 -0.85(-3.41%)
Mar 26, 2021 24.64 25.10 24.20 25.06 1,370,987 +0.78(+3.23%)
Mar 25, 2021 23.42 24.45 22.95 24.27 1,093,409 +0.63(+2.64%)
Mar 24, 2021 23.58 24.69 23.58 23.65 1,749,069 +0.20(+0.85%)
Mar 23, 2021 24.17 24.55 23.10 23.45 1,443,723 -0.99(-4.06%)
Mar 22, 2021 25.19 25.22 24.32 24.44 1,813,150 -0.82(-3.26%)
Mar 19, 2021 25.68 26.05 24.61 25.27 2,730,084 +0.10(+0.39%)
Mar 18, 2021 25.84 26.22 24.93 25.17 1,868,333 -0.74(-2.87%)
Mar 17, 2021 25.30 26.09 24.74 25.91 1,473,936 +0.68(+2.71%)
Mar 16, 2021 25.21 25.56 24.84 25.23 2,301,147 -0.12(-0.47%)
Mar 15, 2021 24.56 25.49 24.22 25.35 1,975,919 +0.95(+3.91%)
Mar 12, 2021 24.91 25.37 24.01 24.39 1,901,808 -0.36(-1.44%)
Mar 11, 2021 24.59 25.06 24.06 24.75 1,748,089 +0.21(+0.85%)
Mar 10, 2021 23.49 24.82 23.44 24.54 3,724,144 +0.95(+4.04%)
Mar 09, 2021 23.97 24.00 22.89 23.59 2,165,913 -0.24(-1.00%)
Mar 08, 2021 22.89 23.97 22.57 23.83 2,155,980 +1.27(+5.63%)
Mar 05, 2021 23.08 23.08 21.60 22.56 2,504,676 +0.00(+0.00%)
Mar 04, 2021 23.17 23.63 22.06 22.56 2,339,275 -0.63(-2.70%)
Mar 03, 2021 22.49 23.79 22.19 23.18 2,904,666 +0.96(+4.33%)
Mar 02, 2021 22.84 23.09 21.85 22.22 1,160,457 -0.71(-3.12%)
Mar 01, 2021 23.42 23.50 22.58 22.93 1,680,503 +0.45(+1.99%)
Feb 26, 2021 22.39 23.08 22.17 22.49 2,196,138 +0.19(+0.85%)
Feb 25, 2021 22.93 23.05 21.99 22.30 1,602,638 -0.53(-2.30%)
Feb 24, 2021 22.94 23.47 22.33 22.83 2,334,164 +0.30(+1.32%)
Feb 23, 2021 22.39 23.22 21.61 22.53 1,991,369 +0.09(+0.40%)
Feb 22, 2021 22.70 23.42 22.37 22.44 2,056,784 -0.38(-1.65%)
Feb 19, 2021 22.77 23.33 22.61 22.82 1,799,533 +0.30(+1.32%)
Feb 18, 2021 22.42 22.76 22.08 22.52 1,290,619 +0.07(+0.31%)
Feb 17, 2021 21.96 22.45 21.46 22.45 1,840,321 +0.25(+1.12%)
Feb 16, 2021 21.47 22.22 21.43 22.20 1,237,382 +0.77(+3.61%)
Feb 12, 2021 20.72 21.43 20.51 21.43 1,331,890 +0.66(+3.15%)
Feb 11, 2021 20.34 20.93 20.27 20.77 1,540,861 +0.45(+2.20%)
Feb 10, 2021 19.97 20.61 19.97 20.32 1,163,825 +0.51(+2.55%)
Feb 09, 2021 20.36 20.36 19.72 19.82 1,039,164 -0.52(-2.54%)
Feb 08, 2021 19.71 20.35 19.37 20.33 1,619,589 +0.74(+3.80%)
Feb 05, 2021 19.50 20.04 19.41 19.59 2,640,908 -0.36(-1.79%)
Feb 04, 2021 19.33 20.31 18.78 19.95 2,902,271 +0.13(+0.65%)
Feb 03, 2021 19.02 19.82 18.84 19.82 1,579,284 +0.73(+3.85%)
Feb 02, 2021 18.40 19.12 18.15 19.08 1,452,362 +0.92(+5.08%)
Feb 01, 2021 18.33 18.42 17.44 18.16 2,350,001 -0.08(-0.43%)
Jan 29, 2021 19.07 19.13 18.11 18.24 1,878,431 -0.95(-4.96%)
Jan 28, 2021 19.29 19.90 19.17 19.19 1,958,358 +0.21(+1.10%)
Jan 27, 2021 19.26 19.99 18.79 18.99 1,288,273 -0.76(-3.87%)
Jan 26, 2021 20.31 20.31 19.65 19.75 1,085,616 -0.31(-1.53%)
Jan 25, 2021 20.11 20.38 19.55 20.06 1,733,372 -0.31(-1.51%)
Jan 22, 2021 20.30 20.67 19.93 20.36 1,290,880 -0.21(-1.01%)
Jan 21, 2021 20.97 21.11 20.49 20.57 1,350,915 -0.54(-2.54%)
Jan 20, 2021 20.69 21.46 20.40 21.11 1,137,291 +0.37(+1.77%)
Jan 19, 2021 20.46 20.90 19.89 20.74 2,694,754 +0.33(+1.60%)
Jan 15, 2021 20.37 20.79 19.59 20.41 1,701,491 -0.29(-1.39%)
Jan 14, 2021 20.99 21.25 20.58 20.70 2,102,344 -0.07(-0.33%)
Jan 13, 2021 19.32 20.85 19.32 20.77 4,706,351 +1.33(+6.84%)
Jan 12, 2021 18.51 19.54 18.38 19.44 2,948,551 +1.04(+5.66%)
Jan 11, 2021 18.56 18.87 18.13 18.40 3,365,036 -0.59(-3.08%)
Jan 08, 2021 18.86 19.06 18.49 18.99 1,986,147 +0.10(+0.53%)
Jan 07, 2021 19.36 19.43 18.53 18.89 1,336,356 -0.46(-2.36%)
Jan 06, 2021 19.29 19.86 18.79 19.34 2,513,204 +0.55(+2.90%)
Jan 05, 2021 18.26 18.99 18.11 18.80 1,019,850 +0.57(+3.10%)
Jan 04, 2021 18.74 19.18 17.85 18.23 1,172,323 -0.43(-2.29%)
Dec 31, 2020 18.66 18.66 18.66 914,944 -0.11(-0.58%)
Dec 30, 2020 18.86 19.41 18.69 18.77 914,944 -0.08(-0.42%)
Dec 29, 2020 18.94 19.20 18.74 18.85 1,250,823 -0.12(-0.63%)
Dec 28, 2020 19.02 19.23 18.76 18.97 1,142,946 +0.18(+0.95%)
Dec 24, 2020 18.61 18.85 18.23 18.79 514,869 +0.33(+1.77%)
Dec 23, 2020 17.91 18.56 17.83 18.46 1,433,032 +0.81(+4.61%)
Dec 22, 2020 17.95 18.03 17.54 17.65 953,295 -0.26(-1.44%)
Dec 21, 2020 17.75 18.16 17.42 17.90 2,342,263 -0.31(-1.69%)
Dec 18, 2020 18.55 18.82 18.02 18.21 3,026,107 -0.36(-1.92%)
Dec 17, 2020 19.01 19.01 17.85 18.57 1,760,876 -0.46(-2.40%)
Dec 16, 2020 18.66 19.13 18.36 19.02 2,257,916 +0.49(+2.62%)
Dec 15, 2020 17.77 18.54 17.50 18.54 1,493,897 +1.11(+6.37%)
Dec 14, 2020 18.80 18.80 17.43 17.43 2,847,962 -1.00(-5.44%)
Dec 11, 2020 18.66 18.91 18.08 18.43 5,627,778 -0.29(-1.54%)
Dec 10, 2020 17.84 18.94 17.77 18.72 4,501,464 -0.30(-1.56%)
Dec 09, 2020 19.15 19.29 18.86 19.01 800,687 +0.06(+0.31%)
Dec 08, 2020 18.75 19.41 18.71 18.96 785,284 +0.06(+0.31%)
Dec 07, 2020 19.65 19.76 18.68 18.90 1,462,053 -0.91(-4.61%)
Dec 04, 2020 19.17 19.86 19.08 19.81 1,208,487 +0.90(+4.77%)
Dec 03, 2020 18.82 19.21 18.63 18.91 1,506,588 +0.26(+1.38%)
Dec 02, 2020 18.66 18.89 18.40 18.65 1,733,104 -0.15(-0.79%)
Dec 01, 2020 18.76 19.51 18.75 18.80 2,114,701 +0.45(+2.43%)
Nov 30, 2020 19.08 19.45 18.33 18.35 2,579,225 -0.91(-4.74%)
Nov 27, 2020 19.75 19.85 19.12 19.26 577,980 -0.56(-2.80%)
Nov 25, 2020 19.58 20.08 19.20 19.82 2,357,492 +0.09(+0.45%)
Nov 24, 2020 20.09 21.07 19.39 19.73 3,230,695 +0.14(+0.71%)
Nov 23, 2020 18.69 19.81 18.55 19.59 1,697,085 +1.22(+6.64%)
Nov 20, 2020 18.48 18.62 18.17 18.37 2,293,776 -0.32(-1.70%)
Nov 19, 2020 18.20 18.70 17.95 18.69 1,866,288 +0.44(+2.39%)
Nov 18, 2020 18.57 19.12 18.13 18.25 1,457,828 -0.37(-1.97%)
Nov 17, 2020 17.45 18.64 17.16 18.62 1,616,821 +0.84(+4.74%)
Nov 16, 2020 17.86 18.40 17.46 17.77 2,418,307 +0.75(+4.43%)
Nov 13, 2020 16.16 17.11 16.11 17.02 1,373,523 +1.11(+6.98%)
Nov 12, 2020 16.06 16.51 15.56 15.91 2,032,172 -0.52(-3.14%)
Nov 11, 2020 16.92 16.96 15.68 16.43 2,609,664 -0.40(-2.36%)
Nov 10, 2020 16.40 17.46 15.98 16.82 4,751,902 +0.65(+4.05%)
Nov 09, 2020 14.45 18.39 14.45 16.17 8,539,782 +3.83(+31.03%)
Nov 06, 2020 13.02 13.13 12.21 12.34 954,732 -0.49(-3.79%)
Nov 05, 2020 12.59 13.04 12.52 12.83 1,374,919 +0.24(+1.89%)
Nov 04, 2020 12.70 12.81 12.20 12.59 929,439 -0.24(-1.86%)
Nov 03, 2020 12.50 13.03 12.50 12.83 833,322 +0.54(+4.36%)
Nov 02, 2020 12.03 12.29 11.70 12.29 891,093 +0.41(+3.42%)
Oct 30, 2020 12.52 12.66 11.59 11.88 1,220,484 -0.66(-5.30%)
Oct 29, 2020 12.05 12.73 11.84 12.55 873,069 +0.37(+3.01%)
Oct 28, 2020 12.46 12.65 12.01 12.18 762,254 -0.61(-4.73%)
Oct 27, 2020 13.04 13.23 12.78 12.79 659,823 -0.33(-2.50%)
Oct 26, 2020 13.31 13.41 12.74 13.11 826,687 -0.35(-2.58%)
Oct 23, 2020 13.28 13.64 13.28 13.46 1,006,350 +0.30(+2.26%)
Oct 22, 2020 12.66 13.34 12.66 13.16 859,726 +0.53(+4.16%)
Oct 21, 2020 12.38 12.71 12.16 12.64 753,827 +0.22(+1.76%)
Oct 20, 2020 12.17 12.46 12.13 12.42 837,160 +0.45(+3.73%)
Oct 19, 2020 12.29 12.33 11.92 11.97 818,083 -0.28(-2.27%)
Oct 16, 2020 12.51 12.53 12.24 12.25 866,013 -0.35(-2.76%)
Oct 15, 2020 12.36 12.68 12.06 12.60 981,559 +0.16(+1.28%)
Oct 14, 2020 12.68 13.05 12.40 12.44 629,446 -0.23(-1.80%)
Oct 13, 2020 13.53 13.53 12.30 12.67 1,809,346 -1.01(-7.40%)
Oct 12, 2020 13.77 13.92 13.45 13.68 748,674 -0.17(-1.22%)
Oct 09, 2020 13.89 14.06 13.63 13.85 944,751 +0.00(+0.00%)
Oct 08, 2020 13.84 13.94 13.56 13.85 626,358 +0.19(+1.38%)
Oct 07, 2020 13.38 13.74 13.25 13.66 1,209,960 +0.42(+3.15%)
Oct 06, 2020 13.19 13.56 13.00 13.24 1,657,201 +0.24(+1.83%)
Oct 05, 2020 13.36 13.36 12.75 13.00 1,105,014 -0.25(-1.87%)
Oct 02, 2020 12.53 13.31 12.44 13.25 1,295,189 +0.27(+2.06%)
Oct 01, 2020 12.52 13.00 12.45 12.98 1,299,151 +0.56(+4.47%)
Sep 30, 2020 12.42 12.83 12.20 12.43 2,191,488 +0.10(+0.80%)
Sep 29, 2020 13.05 13.05 11.94 12.33 1,488,575 -0.15(-1.19%)
Sep 28, 2020 12.33 12.61 12.21 12.48 1,311,812 +0.43(+3.54%)
Sep 25, 2020 11.45 12.09 11.39 12.05 1,646,027 +0.51(+4.38%)
Sep 24, 2020 11.68 11.96 11.32 11.55 1,812,392 -0.11(-0.94%)
Sep 23, 2020 12.05 12.56 11.66 11.66 3,587,878 -0.35(-2.89%)
Sep 22, 2020 12.09 12.35 11.94 12.00 2,556,181 +0.00(+0.00%)
Sep 21, 2020 12.57 12.57 11.88 12.00 2,886,271 -0.95(-7.35%)
Sep 18, 2020 13.92 13.92 12.88 12.95 4,025,069 -0.83(-6.04%)
Sep 17, 2020 13.67 14.08 13.47 13.79 2,400,951 -0.08(-0.57%)
Sep 16, 2020 13.95 14.09 13.29 13.87 2,913,739 -0.07(-0.50%)
Sep 15, 2020 13.94 14.47 13.76 13.94 3,697,803 +0.10(+0.72%)
Sep 14, 2020 13.02 13.99 12.91 13.84 4,599,467 +1.16(+9.15%)
Sep 11, 2020 13.11 13.11 12.49 12.68 1,816,442 -0.40(-3.03%)
Sep 10, 2020 13.24 13.58 13.04 13.07 2,210,286 -0.12(-0.90%)
Sep 09, 2020 13.16 13.26 12.90 13.19 1,443,717 +0.04(+0.30%)
Sep 08, 2020 13.04 13.27 12.65 13.15 2,782,990 -0.05(-0.37%)
Sep 04, 2020 12.85 13.25 12.74 13.20 1,233,562 +0.55(+4.31%)
Sep 03, 2020 12.79 13.23 12.51 12.66 1,184,984 -0.04(-0.31%)
Sep 02, 2020 12.59 12.74 12.36 12.70 1,000,144 +0.02(+0.16%)
Sep 01, 2020 12.37 12.80 12.02 12.68 1,484,158 +0.17(+1.35%)
Aug 31, 2020 12.74 12.74 12.33 12.51 2,344,421 -0.24(-1.87%)
Aug 28, 2020 12.69 12.76 12.38 12.75 1,624,234 +0.17(+1.34%)
Aug 27, 2020 12.42 13.01 12.42 12.58 1,908,381 +0.21(+1.68%)
Aug 26, 2020 12.46 12.56 12.06 12.37 1,365,981 -0.13(-1.03%)
Aug 25, 2020 12.51 12.66 12.18 12.50 1,206,303 +0.12(+0.96%)
Aug 24, 2020 11.74 12.38 11.35 12.38 1,428,493 +0.54(+4.52%)
Aug 21, 2020 11.78 11.93 11.57 11.84 2,024,793 -0.03(-0.25%)
Aug 20, 2020 11.29 12.05 11.26 11.87 2,372,242 +0.48(+4.17%)
Aug 19, 2020 11.09 11.75 10.96 11.40 1,692,819 +0.26(+2.31%)
Aug 18, 2020 11.66 11.73 11.10 11.14 1,373,376 -0.55(-4.75%)
Aug 17, 2020 11.85 11.85 11.44 11.70 923,896 -0.13(-1.09%)
Aug 14, 2020 11.56 12.14 11.54 11.82 850,255 +0.13(+1.10%)
Aug 13, 2020 11.92 12.24 11.66 11.70 940,823 -0.37(-3.04%)
Aug 12, 2020 12.42 12.47 11.70 12.06 1,708,642 -0.21(-1.70%)
Aug 11, 2020 12.70 12.97 12.24 12.27 2,327,627 +0.01(+0.08%)
Aug 10, 2020 11.71 12.30 11.71 12.26 2,187,338 +0.65(+5.64%)
Aug 07, 2020 10.82 11.62 10.75 11.61 1,266,353 +0.62(+5.69%)
Aug 06, 2020 10.72 11.07 10.57 10.98 1,692,739 +0.26(+2.40%)
Aug 05, 2020 10.85 10.91 10.41 10.72 1,450,099 +0.02(+0.18%)
Aug 04, 2020 10.19 10.90 10.15 10.70 2,640,615 +0.43(+4.15%)
Aug 03, 2020 10.32 10.32 9.782 10.28 1,813,251 -0.23(-2.17%)
Jul 31, 2020 10.35 10.52 9.990 10.51 3,131,125 +0.09(+0.86%)
Jul 30, 2020 10.34 10.45 10.08 10.42 1,110,269 -0.23(-2.14%)
Jul 29, 2020 10.46 10.68 10.08 10.64 1,336,966 +0.29(+2.78%)
Jul 28, 2020 9.871 10.51 9.743 10.36 2,174,431 +0.36(+3.57%)
Jul 27, 2020 10.08 10.22 9.782 10.00 2,244,217 -0.18(-1.75%)
Jul 24, 2020 10.49 10.64 10.09 10.18 3,212,347 -0.51(-4.73%)
Jul 23, 2020 10.35 10.74 10.09 10.68 3,017,936 +0.17(+1.60%)
Jul 22, 2020 10.38 10.56 10.23 10.52 2,399,096 -0.03(-0.28%)
Jul 21, 2020 10.60 10.79 10.45 10.55 2,195,220 +0.17(+1.62%)
Jul 20, 2020 10.60 10.75 10.21 10.38 2,782,224 -0.27(-2.51%)
Jul 17, 2020 11.19 11.20 10.63 10.64 2,105,107 -0.58(-5.21%)
Jul 16, 2020 11.68 11.71 10.97 11.23 2,125,941 -0.60(-5.11%)
Jul 15, 2020 11.50 12.03 11.39 11.83 2,189,575 +0.77(+6.99%)
Jul 14, 2020 11.28 11.46 10.98 11.06 1,620,073 -0.24(-2.11%)
Jul 13, 2020 11.48 11.77 11.03 11.30 2,502,353 -0.05(-0.44%)
Jul 10, 2020 11.01 11.40 10.64 11.35 2,895,733 +0.31(+2.78%)
Jul 09, 2020 11.33 11.36 10.68 11.04 2,716,460 -0.36(-3.13%)
Jul 08, 2020 11.96 12.15 11.29 11.40 5,397,595 -0.72(-5.97%)
Jul 07, 2020 12.43 12.43 11.92 12.12 3,038,434 -0.65(-5.12%)
Jul 06, 2020 13.08 13.35 12.39 12.78 1,781,808 +0.08(+0.62%)
Jul 02, 2020 13.95 14.16 12.65 12.70 1,639,267 -0.75(-5.60%)
Jul 01, 2020 13.64 15.03 13.43 13.45 2,202,166 -0.09(-0.66%)
Jun 30, 2020 13.73 14.06 13.38 13.54 10,510,198 -0.31(-2.22%)
Jun 29, 2020 13.03 14.03 12.78 13.85 2,172,081 +1.04(+8.13%)
Jun 26, 2020 12.80 13.00 12.60 12.81 2,071,395 -0.21(-1.60%)
Jun 25, 2020 12.95 13.41 12.62 13.01 1,969,437 -0.16(-1.20%)
Jun 24, 2020 13.45 13.45 12.48 13.17 2,765,128 -0.65(-4.73%)
Jun 23, 2020 13.76 13.92 13.35 13.83 2,275,634 +0.30(+2.20%)
Jun 22, 2020 13.71 13.71 13.07 13.53 1,203,807 +0.09(+0.66%)
Jun 19, 2020 14.33 14.47 13.38 13.44 3,490,796 -0.66(-4.70%)
Jun 18, 2020 13.99 14.30 13.74 14.10 2,221,546 -0.22(-1.52%)
Jun 17, 2020 15.14 15.16 14.24 14.32 1,345,941 -0.81(-5.37%)
Jun 16, 2020 15.61 15.76 14.65 15.13 1,531,760 +0.51(+3.45%)
Jun 15, 2020 13.73 14.83 13.54 14.63 1,661,473 -0.15(-1.01%)
Jun 12, 2020 15.20 15.20 14.01 14.78 2,128,950 +0.75(+5.37%)
Jun 11, 2020 14.67 15.07 14.01 14.02 3,119,458 -1.41(-9.11%)
Jun 10, 2020 16.93 16.94 14.14 15.43 4,251,877 -1.75(-10.20%)
Jun 09, 2020 17.41 17.81 16.65 17.18 6,451,281 -0.96(-5.30%)
Jun 08, 2020 17.12 18.94 17.12 18.14 8,720,300 +1.76(+10.76%)
Jun 05, 2020 17.01 18.57 16.36 16.38 7,167,487 +0.88(+5.69%)
Jun 04, 2020 14.70 15.98 14.39 15.50 6,081,345 +0.79(+5.39%)
Jun 03, 2020 14.26 15.00 14.17 14.71 2,691,750 +0.79(+5.69%)
Jun 02, 2020 14.15 14.43 13.87 13.91 2,906,722 +0.06(+0.43%)
Jun 01, 2020 13.61 14.27 13.39 13.86 2,351,699 +0.33(+2.42%)
May 29, 2020 13.58 13.87 13.16 13.53 2,588,890 -0.43(-3.05%)
May 28, 2020 15.22 15.22 13.73 13.95 3,456,452 -1.10(-7.30%)
May 27, 2020 14.82 15.54 14.37 15.05 4,505,143 +0.80(+5.63%)
May 26, 2020 13.86 14.69 13.80 14.25 4,394,690 +1.18(+9.02%)
May 22, 2020 12.88 13.28 12.52 13.07 2,370,785 +0.23(+1.77%)
May 21, 2020 12.38 13.08 12.33 12.84 3,053,786 +0.40(+3.18%)
May 20, 2020 11.70 12.50 11.70 12.45 6,557,403 +0.97(+8.46%)
May 19, 2020 11.29 11.89 10.89 11.48 3,099,083 +0.01(+0.09%)
May 18, 2020 10.72 11.65 10.72 11.47 2,845,338 +1.40(+13.86%)
May 15, 2020 9.517 10.15 9.309 10.07 2,301,718 +0.51(+5.28%)
May 14, 2020 8.874 10.03 8.755 9.567 2,409,588 +0.37(+3.98%)
May 13, 2020 9.676 9.676 8.497 9.200 4,182,559 -0.63(-6.45%)
May 12, 2020 10.39 10.72 9.785 9.834 3,093,424 -0.52(-5.07%)
May 11, 2020 10.93 11.08 10.25 10.36 2,436,269 -0.88(-7.84%)
May 08, 2020 11.34 11.77 10.78 11.24 2,854,050 +0.46(+4.22%)
May 07, 2020 10.17 10.92 10.17 10.78 3,391,466 +0.77(+7.72%)
May 06, 2020 10.68 10.83 9.795 10.01 3,782,927 -0.71(-6.65%)
May 05, 2020 11.27 11.33 10.61 10.73 2,264,307 -0.11(-1.01%)
May 04, 2020 10.53 11.07 10.37 10.83 1,352,117 -0.17(-1.53%)
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.