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 (%)
Jul 29, 2016	24.29	24.79	24.19	24.73	1,333,747	+0.38(+1.54%)
Jul 28, 2016	24.21	24.53	24.02	24.35	1,795,579	+0.11(+0.45%)
Jul 27, 2016	24.46	25.08	23.96	24.25	2,485,494	-0.70(-2.81%)
Jul 26, 2016	24.44	25.00	24.05	24.95	3,086,279	-0.93(-3.61%)
Jul 25, 2016	25.96	26.56	25.71	25.88	2,106,053	-0.08(-0.32%)
Jul 22, 2016	25.44	26.06	25.28	25.96	2,097,294	+0.59(+2.33%)
Jul 21, 2016	24.54	25.73	24.54	25.37	3,571,512	+0.38(+1.50%)
Jul 20, 2016	24.70	25.12	24.57	25.00	1,802,279	+0.14(+0.57%)
Jul 19, 2016	24.48	24.86	24.22	24.85	1,339,214	+0.27(+1.09%)
Jul 18, 2016	23.97	24.60	23.85	24.59	1,223,976	+0.58(+2.43%)
Jul 15, 2016	23.28	24.01	22.98	24.00	1,044,660	+0.92(+3.97%)
Jul 14, 2016	23.20	23.51	23.07	23.09	1,232,805	-0.12(-0.50%)
Jul 13, 2016	23.96	23.96	22.76	23.20	1,347,943	-0.73(-3.03%)
Jul 12, 2016	23.13	23.94	23.08	23.93	1,471,032	+1.00(+4.37%)
Jul 11, 2016	22.56	22.93	22.45	22.93	805,714	+0.54(+2.42%)
Jul 08, 2016	22.25	22.58	21.92	22.39	1,324,598	+0.47(+2.13%)
Jul 07, 2016	21.71	22.14	21.54	21.92	1,118,780	+0.23(+1.08%)
Jul 06, 2016	21.68	22.00	21.53	21.68	1,332,731	-0.14(-0.65%)
Jul 05, 2016	22.31	22.56	21.73	21.83	709,414	-0.67(-2.97%)

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.