Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pebblebrook Hotel Trust (NY: PEB )

14.30 -0.37 (-2.52%)
Official Closing Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2010 14.26 14.80 14.20 14.26 1,734 -0.06(-0.42%)
Jun 29, 2010 14.73 14.73 14.25 14.32 383,662 -0.74(-4.92%)
Jun 25, 2010 15.06 15.13 14.33 15.06 543,670 +0.53(+3.64%)
Jun 24, 2010 14.56 14.75 14.50 14.53 137,521 -0.06(-0.41%)
Jun 23, 2010 14.26 15.04 14.22 14.59 88,666 +0.33(+2.33%)
Jun 22, 2010 14.26 14.64 14.21 14.26 637 -0.16(-1.10%)
Jun 21, 2010 14.56 14.73 14.38 14.42 1,296,447 +0.03(+0.21%)
Jun 18, 2010 14.39 14.66 14.20 14.39 349,293 +0.21(+1.49%)
Jun 17, 2010 14.35 14.35 14.08 14.17 173,313 -0.12(-0.85%)
Jun 16, 2010 14.35 14.50 14.24 14.29 120,490 -0.15(-1.05%)
Jun 15, 2010 14.45 14.74 14.24 14.45 1,107 -0.21(-1.44%)
Jun 14, 2010 14.80 14.97 14.54 14.66 99,172 +0.05(+0.31%)
Jun 11, 2010 14.47 14.61 14.31 14.61 167,640 +0.04(+0.26%)
Jun 10, 2010 14.57 14.59 13.66 14.57 1,029 +0.97(+7.12%)
Jun 09, 2010 13.64 13.98 13.52 13.61 231,256 +0.05(+0.33%)
Jun 08, 2010 13.66 13.73 13.40 13.56 116,034 -0.02(-0.11%)
Jun 07, 2010 13.92 13.92 13.46 13.58 255,368 -0.31(-2.23%)
Jun 04, 2010 13.89 14.83 13.86 13.89 212,625 -1.07(-7.13%)
Jun 03, 2010 15.04 15.19 14.56 14.95 216,275 -0.17(-1.10%)
Jun 02, 2010 15.12 15.30 14.75 15.12 189,130 -0.10(-0.65%)
Jun 01, 2010 15.22 15.46 15.16 15.22 899 -0.30(-1.95%)
May 28, 2010 15.52 15.87 15.48 15.52 261,673 -0.11(-0.73%)
May 27, 2010 15.58 15.88 15.37 15.63 273,520 +0.26(+1.67%)
May 26, 2010 15.38 15.67 14.98 15.38 901 +0.27(+1.80%)
May 25, 2010 14.79 15.21 14.76 15.10 412,138 +0.13(+0.86%)
May 24, 2010 14.46 15.31 14.46 14.98 473,867 +0.46(+3.18%)
May 21, 2010 14.10 14.51 14.02 14.51 338,597 +0.29(+2.07%)
May 20, 2010 14.20 14.58 14.14 14.22 266,284 -0.13(-0.90%)
May 19, 2010 14.48 14.75 14.22 14.35 305,268 -0.14(-0.99%)
May 18, 2010 14.49 14.62 14.33 14.49 341,353 +0.13(+0.90%)
May 17, 2010 14.68 14.79 14.13 14.36 328,226 -0.21(-1.45%)
May 14, 2010 14.57 14.73 14.35 14.57 174,479 -0.21(-1.43%)
May 13, 2010 14.92 15.10 14.55 14.79 254,575 -0.08(-0.51%)
May 12, 2010 14.21 15.03 14.18 14.86 225,617 +0.69(+4.86%)
May 11, 2010 14.43 14.54 14.13 14.17 325,212 -0.42(-2.90%)
May 10, 2010 14.43 14.61 14.38 14.60 473,341 +0.53(+3.76%)
May 07, 2010 14.12 14.21 13.82 14.07 182,208 -0.05(-0.38%)
May 06, 2010 14.12 14.52 14.07 14.12 467,523 -0.32(-2.20%)
May 05, 2010 14.69 14.75 14.44 14.44 636,846 -0.23(-1.60%)
May 04, 2010 14.83 14.92 14.57 14.67 376,653 -0.26(-1.77%)
May 03, 2010 14.91 15.06 14.74 14.94 97,670 +0.04(+0.25%)
Apr 30, 2010 14.82 15.10 14.79 14.90 122,457 +0.04(+0.25%)
Apr 29, 2010 15.16 15.16 14.74 14.86 294,188 -0.23(-1.50%)
Apr 28, 2010 15.12 15.16 14.77 15.09 75,387 +0.03(+0.20%)
Apr 27, 2010 14.99 15.19 14.88 15.06 172,284 +0.03(+0.20%)
Apr 26, 2010 15.13 15.21 15.01 15.03 448,744 -0.10(-0.65%)
Apr 23, 2010 15.16 15.22 15.13 15.13 157,715 -0.07(-0.45%)
Apr 22, 2010 15.07 15.33 15.01 15.19 185,071 +0.03(+0.20%)
Apr 21, 2010 15.17 15.22 14.92 15.16 272,406 +0.00(+0.00%)
Apr 20, 2010 15.13 15.16 15.01 15.16 236,638 +0.05(+0.30%)
Apr 19, 2010 15.13 15.22 15.04 15.12 161,843 -0.05(-0.35%)
Apr 16, 2010 15.44 15.44 15.13 15.17 250,476 -0.34(-2.19%)
Apr 15, 2010 15.49 15.54 15.42 15.51 57,130 -0.03(-0.19%)
Apr 14, 2010 15.38 15.89 15.35 15.54 117,261 +0.14(+0.88%)
Apr 13, 2010 15.44 15.44 15.14 15.41 158,788 -0.11(-0.73%)
Apr 12, 2010 15.29 15.53 15.17 15.52 151,687 +0.17(+1.13%)
Apr 09, 2010 15.32 15.35 15.13 15.35 133,254 -0.02(-0.15%)
Apr 08, 2010 15.75 15.75 15.26 15.37 134,698 -0.47(-2.96%)
Apr 07, 2010 15.88 15.97 15.72 15.84 113,731 -0.11(-0.71%)
Apr 06, 2010 15.89 15.96 15.57 15.95 158,779 +0.02(+0.10%)
Apr 05, 2010 15.86 16.02 15.69 15.94 176,967 +0.09(+0.57%)
Apr 01, 2010 15.94 15.84 15.84 15.84 140,945 -0.06(-0.38%)
Mar 31, 2010 15.69 16.03 15.59 15.91 2,311,589 +0.11(+0.72%)
Mar 30, 2010 15.91 15.91 15.75 15.79 179,876 -0.05(-0.29%)
Mar 29, 2010 15.84 15.87 15.68 15.84 74,492 -0.01(-0.05%)
Mar 26, 2010 15.78 15.95 15.76 15.84 105,989 +0.02(+0.14%)
Mar 25, 2010 15.51 16.20 15.45 15.82 119,232 +0.31(+2.00%)
Mar 24, 2010 15.46 15.66 15.28 15.51 97,243 -0.08(-0.53%)
Mar 23, 2010 15.44 15.63 15.17 15.60 92,020 +0.13(+0.83%)
Mar 22, 2010 15.14 15.73 15.05 15.47 150,890 +0.26(+1.74%)
Mar 19, 2010 15.81 15.81 15.13 15.20 328,286 -0.68(-4.29%)
Mar 18, 2010 16.13 16.14 15.81 15.88 95,714 -0.33(-2.05%)
Mar 17, 2010 16.24 16.38 15.94 16.22 362,536 -0.02(-0.14%)
Mar 16, 2010 15.89 16.40 15.81 16.24 174,595 +0.36(+2.24%)
Mar 15, 2010 15.81 15.94 15.78 15.88 35,856 -0.14(-0.85%)
Mar 12, 2010 16.02 16.22 15.91 16.02 111,363 +0.10(+0.62%)
Mar 11, 2010 15.77 16.06 15.50 15.92 134,713 +0.11(+0.67%)
Mar 10, 2010 15.97 15.97 15.73 15.81 54,804 -0.21(-1.32%)
Mar 09, 2010 16.19 16.31 15.98 16.03 42,788 -0.17(-1.07%)
Mar 08, 2010 16.24 16.41 16.15 16.20 71,243 +0.00(+0.00%)
Mar 05, 2010 16.19 16.30 16.03 16.20 55,480 +0.17(+1.04%)
Mar 04, 2010 15.99 16.17 15.84 16.03 105,713 +0.23(+1.44%)
Mar 03, 2010 15.80 16.25 15.56 15.81 100,149 +0.14(+0.87%)
Mar 02, 2010 15.43 15.71 15.36 15.67 143,251 +0.26(+1.72%)
Mar 01, 2010 15.32 15.46 15.23 15.41 80,061 +0.08(+0.54%)
Feb 26, 2010 15.28 15.32 15.13 15.32 35,269 +0.11(+0.70%)
Feb 25, 2010 15.16 15.36 15.14 15.22 24,225 -0.18(-1.18%)
Feb 24, 2010 15.25 15.40 15.11 15.40 94,390 +0.14(+0.94%)
Feb 23, 2010 15.26 15.36 15.13 15.26 20,036 -0.14(-0.88%)
Feb 22, 2010 15.26 15.45 15.13 15.39 79,408 +0.16(+1.04%)
Feb 19, 2010 15.14 15.23 15.06 15.23 456,183 +0.10(+0.65%)
Feb 18, 2010 15.13 15.23 15.13 15.13 15,609 -0.09(-0.60%)
Feb 17, 2010 15.26 15.39 15.10 15.22 84,583 -0.10(-0.64%)
Feb 16, 2010 15.39 15.39 15.16 15.32 37,636 -0.07(-0.44%)
Feb 12, 2010 15.13 15.39 15.39 15.39 110,932 +0.24(+1.60%)
Feb 11, 2010 15.16 15.24 15.13 15.15 93,682 -0.04(-0.25%)
Feb 10, 2010 15.24 15.25 15.13 15.19 123,085 +0.02(+0.10%)
Feb 09, 2010 15.13 15.27 15.05 15.17 142,606 -0.02(-0.15%)
Feb 08, 2010 15.24 15.26 14.71 15.19 125,982 -0.17(-1.13%)
Feb 05, 2010 15.43 15.49 15.21 15.37 15,972 +0.03(+0.20%)
Feb 04, 2010 15.41 15.47 15.24 15.34 50,917 -0.01(-0.05%)
Feb 03, 2010 15.33 15.57 15.27 15.35 74,740 -0.05(-0.29%)
Feb 02, 2010 15.39 15.65 15.35 15.39 25,432 +0.08(+0.49%)
Feb 01, 2010 15.60 15.62 15.26 15.32 39,923 -0.28(-1.79%)
Jan 29, 2010 15.69 15.72 15.20 15.60 42,751 +0.01(+0.05%)
Jan 28, 2010 15.41 15.59 15.13 15.59 22,832 +0.35(+2.28%)
Jan 27, 2010 15.29 15.64 15.10 15.24 370,231 -0.15(-0.98%)
Jan 26, 2010 15.75 15.79 15.21 15.39 219,985 -0.28(-1.79%)
Jan 25, 2010 16.25 16.25 15.53 15.67 45,090 -0.29(-1.85%)
Jan 22, 2010 16.26 16.26 15.67 15.97 55,029 -0.33(-2.04%)
Jan 21, 2010 16.37 16.41 16.14 16.30 135,351 -0.04(-0.23%)
Jan 20, 2010 16.07 16.40 15.97 16.34 136,064 +0.05(+0.28%)
Jan 19, 2010 15.87 16.52 15.84 16.29 138,408 +0.54(+3.46%)
Jan 15, 2010 15.49 15.75 15.75 15.75 33,848 +0.14(+0.92%)
Jan 14, 2010 15.46 15.63 15.29 15.60 131,616 +0.05(+0.29%)
Jan 13, 2010 15.56 15.61 15.37 15.56 201,775 +0.01(+0.05%)
Jan 12, 2010 15.88 15.88 15.48 15.55 264,385 -0.36(-2.24%)
Jan 11, 2010 15.91 16.06 15.86 15.91 50,355 -0.07(-0.43%)
Jan 08, 2010 16.19 16.19 15.84 15.97 133,802 -0.14(-0.89%)
Jan 07, 2010 16.41 16.60 15.97 16.12 124,655 -0.33(-2.02%)
Jan 06, 2010 16.44 16.53 15.97 16.45 169,735 +0.01(+0.05%)
Jan 05, 2010 16.26 16.78 15.92 16.44 91,818 +0.29(+1.83%)
Jan 04, 2010 16.62 16.62 15.98 16.15 67,140 -0.50(-3.00%)
Dec 31, 2009 16.83 16.65 16.65 16.65 76,422 -0.18(-1.08%)
Dec 30, 2009 16.49 16.87 16.49 16.83 106,761 +0.29(+1.78%)
Dec 29, 2009 16.41 16.59 16.34 16.53 28,973 +0.03(+0.18%)
Dec 28, 2009 16.64 16.64 16.47 16.50 52,657 -0.09(-0.55%)
Dec 24, 2009 16.34 16.69 16.34 16.59 23,799 +0.22(+1.34%)
Dec 23, 2009 16.71 16.78 16.22 16.37 116,395 -0.26(-1.59%)
Dec 22, 2009 16.93 16.93 16.53 16.64 183,480 -0.20(-1.21%)
Dec 21, 2009 16.16 16.84 15.78 16.84 243,626 +0.59(+3.63%)
Dec 18, 2009 15.65 16.31 15.26 16.25 364,269 +0.60(+3.82%)
Dec 17, 2009 15.96 15.96 15.54 15.66 207,070 -0.23(-1.43%)
Dec 16, 2009 16.00 16.00 15.74 15.88 495,013 +0.00(+0.00%)
Dec 15, 2009 15.88 15.92 15.72 15.88 388,279 +0.02(+0.14%)
Dec 14, 2009 15.88 16.00 15.74 15.86 429,049 -0.21(-1.32%)
Dec 11, 2009 15.36 16.41 15.32 16.07 765,415 +0.57(+3.66%)
Dec 10, 2009 15.88 15.88 15.26 15.50 291,018 +0.04(+0.24%)
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.