Indicators

Pebblebrook Hotel Trust (NY: PEB )

14.62 +0.26 (+1.78%)

Streaming Delayed Price Updated: 3:44 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	32.04	32.27	31.84	32.11	883,891	+0.05(+0.17%)
Sep 28, 2017	31.73	32.32	31.53	32.05	1,171,393	+0.38(+1.21%)
Sep 27, 2017	31.82	31.90	31.44	31.67	1,632,313	+0.46(+1.46%)
Sep 26, 2017	31.13	31.55	31.04	31.21	1,246,980	+0.03(+0.08%)
Sep 25, 2017	30.78	31.50	30.77	31.19	1,195,898	+0.66(+2.16%)
Sep 22, 2017	30.86	30.86	30.43	30.53	978,490	+0.23(+0.75%)
Sep 21, 2017	30.33	30.75	30.25	30.30	866,381	+0.04(+0.15%)
Sep 20, 2017	30.01	30.34	29.85	30.26	529,031	+0.37(+1.24%)
Sep 19, 2017	30.09	30.09	29.75	29.89	617,519	-0.11(-0.38%)
Sep 18, 2017	30.17	30.33	29.90	30.00	489,662	-0.14(-0.47%)
Sep 15, 2017	30.14	30.23	29.78	30.14	810,473	+0.08(+0.26%)
Sep 14, 2017	30.21	30.42	29.94	30.06	537,185	-0.20(-0.67%)
Sep 13, 2017	30.02	30.36	29.71	30.26	807,548	+0.20(+0.67%)
Sep 12, 2017	30.33	30.62	29.98	30.06	499,639	-0.25(-0.81%)
Sep 11, 2017	30.33	30.70	30.13	30.31	885,724	+0.17(+0.55%)
Sep 08, 2017	29.38	30.52	29.34	30.14	1,100,776	+0.69(+2.33%)
Sep 07, 2017	29.51	29.67	29.33	29.46	395,769	-0.02(-0.06%)
Sep 06, 2017	29.09	29.64	29.09	29.47	657,134	+0.43(+1.48%)
Sep 05, 2017	29.63	29.76	28.98	29.04	624,719	-0.62(-2.10%)

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.