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 29, 2011 16.07 16.37 15.54 16.22 1,685,870 -0.11(-0.69%)
Apr 28, 2011 16.34 16.37 16.18 16.34 353,200 +0.02(+0.09%)
Apr 27, 2011 16.25 16.35 16.19 16.32 292,227 +0.05(+0.33%)
Apr 26, 2011 16.30 16.37 16.23 16.27 426,825 +0.03(+0.19%)
Apr 25, 2011 16.28 16.34 16.18 16.24 198,473 -0.11(-0.65%)
Apr 21, 2011 16.06 16.35 15.94 16.34 493,261 +0.33(+2.08%)
Apr 20, 2011 16.16 16.22 15.82 16.01 333,030 +0.02(+0.14%)
Apr 19, 2011 15.95 16.01 15.79 15.99 1,238,228 +0.03(+0.19%)
Apr 18, 2011 15.76 15.99 15.53 15.96 292,563 -0.01(-0.05%)
Apr 15, 2011 15.69 16.03 15.59 15.97 251,423 +0.21(+1.34%)
Apr 14, 2011 15.52 15.78 15.45 15.75 267,518 +0.19(+1.21%)
Apr 13, 2011 15.63 15.72 15.52 15.56 314,073 -0.02(-0.15%)
Apr 12, 2011 15.73 15.84 15.39 15.59 553,504 -0.31(-1.95%)
Apr 11, 2011 16.00 16.03 15.75 15.90 577,493 -0.12(-0.76%)
Apr 08, 2011 16.34 16.37 15.71 16.02 590,806 -0.32(-1.94%)
Apr 07, 2011 16.34 16.45 16.30 16.34 494,003 -0.01(-0.05%)
Apr 06, 2011 16.42 16.47 16.34 16.34 568,500 -0.10(-0.60%)
Apr 05, 2011 16.34 16.47 16.34 16.44 904,726 +0.04(+0.23%)
Apr 04, 2011 16.38 16.47 16.06 16.40 1,090,915 -0.16(-0.96%)
Apr 01, 2011 16.22 16.56 16.19 16.56 6,660,992 -0.19(-1.13%)
Mar 31, 2011 16.72 16.89 16.71 16.75 305,566 -0.05(-0.31%)
Mar 30, 2011 16.40 16.81 16.40 16.81 217,918 +0.45(+2.78%)
Mar 29, 2011 15.93 16.47 15.91 16.35 304,527 +0.28(+1.74%)
Mar 28, 2011 16.42 16.42 16.00 16.07 593,187 -0.26(-1.57%)
Mar 25, 2011 16.34 16.61 16.22 16.33 458,912 +0.15(+0.93%)
Mar 24, 2011 16.43 16.43 16.01 16.18 195,065 -0.17(-1.02%)
Mar 23, 2011 16.39 16.62 16.21 16.34 929,052 -0.11(-0.64%)
Mar 22, 2011 16.71 16.71 16.31 16.45 172,322 -0.26(-1.58%)
Mar 21, 2011 16.68 16.75 16.62 16.71 159,846 +0.40(+2.46%)
Mar 18, 2011 16.22 16.48 16.03 16.31 209,902 +0.31(+1.94%)
Mar 17, 2011 15.95 16.16 15.84 16.00 206,571 +0.28(+1.78%)
Mar 16, 2011 16.08 16.12 15.72 15.72 183,099 -0.39(-2.44%)
Mar 15, 2011 16.19 16.27 16.08 16.12 219,888 -0.24(-1.48%)
Mar 14, 2011 16.36 16.38 16.02 16.36 129,879 -0.12(-0.73%)
Mar 11, 2011 16.06 16.65 16.00 16.48 749,215 +0.26(+1.59%)
Mar 10, 2011 16.19 16.36 16.00 16.22 298,481 -0.12(-0.74%)
Mar 09, 2011 16.54 16.58 16.26 16.34 246,360 -0.20(-1.19%)
Mar 08, 2011 16.30 16.71 16.29 16.54 351,996 +0.26(+1.63%)
Mar 07, 2011 16.62 16.71 16.10 16.28 201,974 -0.30(-1.82%)
Mar 04, 2011 16.67 16.71 16.43 16.58 215,721 -0.06(-0.36%)
Mar 03, 2011 16.28 16.74 16.25 16.64 245,801 +0.54(+3.33%)
Mar 02, 2011 15.88 16.34 15.81 16.10 207,559 +0.18(+1.14%)
Mar 01, 2011 16.64 16.74 15.91 15.92 343,694 -0.67(-4.06%)
Feb 28, 2011 16.45 16.99 16.45 16.59 345,005 -0.11(-0.63%)
Feb 25, 2011 16.28 16.71 16.22 16.70 208,836 +0.51(+3.18%)
Feb 24, 2011 16.17 16.37 16.10 16.19 239,726 +0.03(+0.19%)
Feb 23, 2011 15.81 16.33 15.35 16.16 365,374 +0.37(+2.35%)
Feb 22, 2011 16.39 16.58 15.74 15.78 262,413 -0.67(-4.05%)
Feb 18, 2011 16.53 16.65 16.34 16.45 147,358 +0.03(+0.18%)
Feb 17, 2011 16.83 16.87 16.41 16.42 258,192 -0.03(-0.18%)
Feb 16, 2011 16.60 16.60 16.09 16.45 224,757 -0.06(-0.37%)
Feb 15, 2011 16.63 16.89 16.46 16.51 452,560 -0.13(-0.77%)
Feb 14, 2011 16.62 16.64 16.39 16.64 93,691 +0.00(+0.00%)
Feb 11, 2011 16.62 16.74 16.46 16.64 198,564 -0.06(-0.36%)
Feb 10, 2011 16.68 16.78 16.52 16.70 114,988 -0.05(-0.32%)
Feb 09, 2011 16.44 16.77 16.41 16.75 87,340 +0.22(+1.33%)
Feb 08, 2011 16.51 16.66 16.34 16.53 494,446 -0.04(-0.23%)
Feb 07, 2011 16.54 16.64 16.35 16.57 103,682 +0.08(+0.46%)
Feb 04, 2011 16.68 16.68 16.14 16.50 150,772 -0.16(-0.95%)
Feb 03, 2011 16.12 16.72 15.75 16.65 741,595 +0.55(+3.43%)
Feb 02, 2011 16.03 16.16 15.91 16.10 130,805 -0.01(-0.05%)
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.