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 28, 2014	33.24	33.82	33.22	33.65	893,242	+0.52(+1.58%)
Nov 26, 2014	32.59	33.12	33.12	33.12	531,331	+0.68(+2.09%)
Nov 25, 2014	32.58	32.83	32.42	32.44	835,215	-0.13(-0.41%)
Nov 24, 2014	32.70	32.70	32.47	32.58	605,630	-0.06(-0.19%)
Nov 21, 2014	32.99	33.02	32.46	32.64	448,755	+0.03(+0.10%)
Nov 20, 2014	32.26	32.70	32.05	32.61	351,375	+0.30(+0.94%)
Nov 19, 2014	32.76	32.76	32.17	32.30	291,961	-0.51(-1.54%)
Nov 18, 2014	32.73	32.97	32.69	32.81	527,017	+0.19(+0.60%)
Nov 17, 2014	32.57	32.97	32.45	32.62	483,661	+0.01(+0.02%)
Nov 14, 2014	32.85	32.95	32.56	32.61	282,827	-0.19(-0.57%)
Nov 13, 2014	32.91	33.12	32.76	32.80	348,233	-0.01(-0.02%)
Nov 12, 2014	32.83	33.00	32.60	32.80	381,203	+0.00(+0.00%)
Nov 11, 2014	32.95	32.95	32.68	32.80	425,951	-0.25(-0.75%)
Nov 10, 2014	32.48	33.06	32.48	33.05	585,166	+0.57(+1.75%)
Nov 07, 2014	32.68	32.81	32.40	32.48	542,241	-0.26(-0.79%)
Nov 06, 2014	32.97	33.33	32.54	32.74	519,328	-0.30(-0.90%)
Nov 05, 2014	33.68	33.77	32.90	33.04	667,290	-0.44(-1.30%)
Nov 04, 2014	33.51	33.51	32.90	33.47	674,741	-0.09(-0.28%)

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.