Indicators

Pebblebrook Hotel Trust (NY: PEB )

14.67 +0.11 (+0.76%)

Official Closing Price Updated: 7:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	18.08	18.35	17.89	18.21	710,961	+0.17(+0.96%)
Apr 27, 2012	17.88	18.07	17.49	18.04	570,014	+0.14(+0.80%)
Apr 26, 2012	17.78	17.94	17.69	17.89	298,555	+0.11(+0.64%)
Apr 25, 2012	17.77	17.86	17.64	17.78	397,280	+0.18(+1.03%)
Apr 24, 2012	17.27	17.63	17.21	17.60	396,327	+0.31(+1.79%)
Apr 23, 2012	17.22	17.41	17.15	17.29	556,301	-0.23(-1.29%)
Apr 20, 2012	17.62	17.73	17.48	17.52	608,837	+0.10(+0.56%)
Apr 19, 2012	16.96	17.63	16.84	17.42	919,305	+0.52(+3.09%)
Apr 18, 2012	17.02	17.05	16.84	16.90	292,161	-0.26(-1.50%)
Apr 17, 2012	16.78	17.28	16.72	17.15	456,873	+0.50(+3.00%)
Apr 16, 2012	16.89	17.00	16.63	16.65	519,066	-0.10(-0.59%)
Apr 13, 2012	16.74	16.85	16.54	16.75	420,561	-0.08(-0.45%)
Apr 12, 2012	16.61	16.92	16.56	16.83	603,816	+0.24(+1.46%)
Apr 11, 2012	16.46	16.70	16.25	16.59	689,953	+0.32(+1.95%)
Apr 10, 2012	16.81	16.82	16.19	16.27	986,317	-0.48(-2.85%)
Apr 09, 2012	16.87	16.98	16.71	16.74	347,014	-0.46(-2.68%)
Apr 05, 2012	16.92	17.23	16.81	17.21	451,502	+0.20(+1.16%)
Apr 04, 2012	17.27	17.30	16.91	17.01	425,544	-0.46(-2.64%)
Apr 03, 2012	17.62	17.65	17.33	17.47	345,244	-0.15(-0.86%)

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.