Indicators

Pebblebrook Hotel Trust (NY: PEB )

15.23 +0.41 (+2.77%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	25.45	25.60	25.24	25.41	442,540	+0.03(+0.12%)
Feb 27, 2014	25.88	26.03	25.26	25.38	289,348	-0.57(-2.21%)
Feb 26, 2014	25.28	26.00	25.16	25.96	502,517	+0.70(+2.79%)
Feb 25, 2014	24.76	25.29	24.66	25.25	499,786	+0.59(+2.39%)
Feb 24, 2014	24.58	24.92	24.56	24.66	273,461	+0.10(+0.40%)
Feb 21, 2014	24.46	24.66	23.98	24.56	395,391	+0.41(+1.71%)
Feb 20, 2014	24.30	24.50	24.06	24.15	246,283	-0.12(-0.50%)
Feb 19, 2014	24.40	24.69	24.24	24.27	205,000	-0.21(-0.84%)
Feb 18, 2014	24.24	24.52	24.11	24.48	221,107	+0.27(+1.11%)
Feb 14, 2014	23.96	24.21	24.21	24.21	184,296	+0.25(+1.05%)
Feb 13, 2014	23.68	24.07	23.56	23.96	188,414	+0.09(+0.38%)
Feb 12, 2014	23.78	23.87	23.50	23.87	319,097	+0.05(+0.19%)
Feb 11, 2014	23.32	23.98	23.21	23.82	387,883	+0.51(+2.20%)
Feb 10, 2014	22.94	23.34	22.77	23.31	267,961	+0.31(+1.36%)
Feb 07, 2014	22.93	23.13	22.65	23.00	328,838	+0.14(+0.60%)
Feb 06, 2014	22.68	22.87	22.53	22.86	343,367	+0.19(+0.84%)
Feb 05, 2014	22.90	22.90	22.58	22.67	337,109	-0.35(-1.53%)
Feb 04, 2014	22.50	23.04	22.33	23.02	417,422	+0.57(+2.55%)

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.