Skip to main content

Pebblebrook Hotel Trust (NY: PEB )

15.41 -0.17 (-1.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.