Indicators

Pebblebrook Hotel Trust (NY: PEB )

14.48 -0.19 (-1.30%)

Streaming Delayed Price Updated: 9:39 AM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	13.58	13.87	13.16	13.53	2,588,890	-0.43(-3.05%)
May 28, 2020	15.22	15.22	13.73	13.95	3,456,452	-1.10(-7.30%)
May 27, 2020	14.82	15.54	14.37	15.05	4,505,143	+0.80(+5.63%)
May 26, 2020	13.86	14.69	13.80	14.25	4,394,690	+1.18(+9.02%)
May 22, 2020	12.88	13.28	12.52	13.07	2,370,785	+0.23(+1.77%)
May 21, 2020	12.38	13.08	12.33	12.84	3,053,786	+0.40(+3.18%)
May 20, 2020	11.70	12.50	11.70	12.45	6,557,403	+0.97(+8.46%)
May 19, 2020	11.29	11.89	10.89	11.48	3,099,083	+0.01(+0.09%)
May 18, 2020	10.72	11.65	10.72	11.47	2,845,338	+1.40(+13.86%)
May 15, 2020	9.517	10.15	9.309	10.07	2,301,718	+0.51(+5.28%)
May 14, 2020	8.874	10.03	8.755	9.567	2,409,588	+0.37(+3.98%)
May 13, 2020	9.676	9.676	8.497	9.200	4,182,559	-0.63(-6.45%)
May 12, 2020	10.39	10.72	9.785	9.834	3,093,424	-0.52(-5.07%)
May 11, 2020	10.93	11.08	10.25	10.36	2,436,269	-0.88(-7.84%)
May 08, 2020	11.34	11.77	10.78	11.24	2,854,050	+0.46(+4.22%)
May 07, 2020	10.17	10.92	10.17	10.78	3,391,466	+0.77(+7.72%)
May 06, 2020	10.68	10.83	9.795	10.01	3,782,927	-0.71(-6.65%)
May 05, 2020	11.27	11.33	10.61	10.73	2,264,307	-0.11(-1.01%)
May 04, 2020	10.53	11.07	10.37	10.83	1,352,117	-0.17(-1.53%)

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.