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 (%)
Feb 29, 2012	16.37	16.56	16.21	16.21	1,051,381	-0.09(-0.56%)
Feb 28, 2012	16.42	16.56	16.19	16.30	643,785	-0.14(-0.83%)
Feb 27, 2012	16.56	16.59	16.39	16.43	619,450	-0.22(-1.32%)
Feb 24, 2012	17.03	17.05	16.64	16.65	447,502	-0.30(-1.78%)
Feb 23, 2012	16.60	17.11	16.52	16.96	378,111	+0.36(+2.14%)
Feb 22, 2012	16.74	17.17	16.47	16.60	665,949	-0.17(-0.99%)
Feb 21, 2012	17.13	17.13	16.62	16.77	437,045	+0.05(+0.32%)
Feb 17, 2012	16.71	16.77	16.59	16.71	445,470	+0.04(+0.23%)
Feb 16, 2012	16.44	16.86	16.41	16.68	662,489	+0.28(+1.71%)
Feb 15, 2012	16.91	16.91	16.34	16.40	1,080,009	-0.51(-3.04%)
Feb 14, 2012	17.28	17.31	16.88	16.91	621,019	-0.39(-2.23%)
Feb 13, 2012	17.04	17.35	17.04	17.30	738,053	+0.39(+2.28%)
Feb 10, 2012	17.13	17.30	16.87	16.91	536,450	-0.42(-2.44%)
Feb 09, 2012	17.54	17.77	17.33	17.33	442,959	-0.17(-0.99%)
Feb 08, 2012	17.67	17.77	17.44	17.51	493,114	-0.15(-0.86%)
Feb 07, 2012	17.75	17.75	17.57	17.66	401,646	-0.09(-0.51%)
Feb 06, 2012	17.64	17.75	17.59	17.75	634,827	+0.08(+0.47%)
Feb 03, 2012	17.33	17.75	17.26	17.67	851,549	+0.61(+3.55%)
Feb 02, 2012	17.40	17.40	17.02	17.06	796,272	-0.34(-1.96%)

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.