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 (%)
Jan 30, 2015	37.61	37.81	36.36	36.37	517,404	-1.57(-4.15%)
Jan 29, 2015	37.60	37.99	37.23	37.95	488,619	+0.39(+1.04%)
Jan 28, 2015	38.56	38.63	37.48	37.55	425,648	-0.72(-1.88%)
Jan 27, 2015	38.34	38.58	38.06	38.28	424,088	-0.31(-0.79%)
Jan 26, 2015	38.37	38.65	38.10	38.58	543,497	+0.19(+0.49%)
Jan 23, 2015	38.85	38.93	38.35	38.39	784,983	-0.38(-0.97%)
Jan 22, 2015	37.83	38.85	37.39	38.77	576,114	+1.31(+3.49%)
Jan 21, 2015	37.58	37.77	37.28	37.46	508,198	-0.14(-0.37%)
Jan 20, 2015	38.10	38.35	37.34	37.60	598,852	-0.47(-1.23%)
Jan 16, 2015	37.18	38.18	37.16	38.07	689,488	+0.38(+1.02%)
Jan 15, 2015	37.85	38.02	37.56	37.69	422,563	-0.03(-0.08%)
Jan 14, 2015	37.17	37.73	37.15	37.72	408,732	+0.07(+0.19%)
Jan 13, 2015	38.23	38.37	37.38	37.65	547,247	-0.27(-0.70%)
Jan 12, 2015	37.75	37.95	37.46	37.91	742,112	+0.20(+0.52%)
Jan 09, 2015	38.20	38.28	37.55	37.72	831,409	-0.48(-1.25%)
Jan 08, 2015	37.19	38.24	37.12	38.20	841,162	+1.21(+3.26%)
Jan 07, 2015	36.40	37.04	36.03	36.99	719,409	+0.92(+2.56%)
Jan 06, 2015	36.38	36.52	35.98	36.07	882,357	-0.30(-0.82%)
Jan 05, 2015	35.56	36.43	35.10	36.36	705,692	+0.67(+1.89%)

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.