Skip to main content

Pebblebrook Hotel Trust (NY: PEB )

15.36 -0.22 (-1.41%)
Streaming Delayed Price Updated: 3:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 19.98 20.03 19.54 19.55 1,044,669 -0.11(-0.58%)
Jun 26, 2013 19.39 19.73 19.22 19.66 563,220 +0.44(+2.28%)
Jun 25, 2013 19.04 19.33 18.83 19.23 668,220 +0.43(+2.29%)
Jun 24, 2013 18.80 19.10 18.57 18.79 388,751 -0.26(-1.35%)
Jun 21, 2013 19.05 19.34 18.89 19.05 1,034,050 +0.22(+1.17%)
Jun 20, 2013 18.94 19.11 18.54 18.83 524,071 -0.42(-2.20%)
Jun 19, 2013 19.76 19.76 19.24 19.26 180,619 -0.48(-2.41%)
Jun 18, 2013 19.37 19.91 19.32 19.73 255,253 +0.38(+1.95%)
Jun 17, 2013 19.56 19.76 19.19 19.35 354,117 -0.05(-0.23%)
Jun 14, 2013 19.45 19.74 19.26 19.40 224,322 -0.05(-0.23%)
Jun 13, 2013 18.96 19.62 18.94 19.45 459,980 +0.51(+2.72%)
Jun 12, 2013 19.36 19.36 18.91 18.93 250,155 -0.35(-1.80%)
Jun 11, 2013 19.42 19.60 19.22 19.28 166,285 -0.41(-2.07%)
Jun 10, 2013 19.79 19.86 19.62 19.69 299,138 -0.02(-0.12%)
Jun 07, 2013 19.60 19.75 19.37 19.71 248,754 +0.24(+1.24%)
Jun 06, 2013 19.18 19.52 19.01 19.47 308,336 +0.33(+1.70%)
Jun 05, 2013 19.66 19.69 19.13 19.14 295,678 -0.57(-2.88%)
Jun 04, 2013 20.22 20.35 19.67 19.71 225,416 -0.50(-2.47%)
Jun 03, 2013 20.25 20.42 19.95 20.21 624,495 +0.36(+1.83%)
May 31, 2013 19.77 20.07 19.67 19.85 503,285 +0.02(+0.11%)
May 30, 2013 19.98 20.10 19.72 19.82 578,759 -0.16(-0.79%)
May 29, 2013 20.38 20.52 19.85 19.98 438,205 -0.59(-2.87%)
May 28, 2013 20.80 21.09 20.41 20.57 427,547 +0.03(+0.15%)
May 24, 2013 20.44 20.66 20.24 20.54 197,045 +0.05(+0.26%)
May 23, 2013 20.62 20.85 20.26 20.49 333,541 -0.33(-1.60%)
May 22, 2013 21.18 21.44 20.71 20.82 366,558 -0.36(-1.71%)
May 21, 2013 21.22 21.28 21.10 21.18 293,029 +0.02(+0.07%)
May 20, 2013 21.14 21.25 21.09 21.17 319,850 -0.01(-0.04%)
May 17, 2013 21.10 21.21 21.03 21.18 260,321 +0.12(+0.57%)
May 16, 2013 21.18 21.20 21.04 21.06 236,974 -0.12(-0.57%)
May 15, 2013 20.93 21.18 20.90 21.18 465,475 +0.21(+1.01%)
May 13, 2013 21.19 21.24 20.84 20.97 349,841 -0.21(-1.00%)
May 10, 2013 21.10 21.24 21.03 21.18 198,592 +0.17(+0.79%)
May 09, 2013 21.18 21.20 20.95 21.01 180,409 -0.23(-1.07%)
May 08, 2013 21.28 21.43 21.07 21.24 290,005 -0.05(-0.21%)
May 07, 2013 21.01 21.29 20.88 21.28 292,999 +0.35(+1.66%)
May 06, 2013 20.59 20.94 20.58 20.93 242,042 +0.31(+1.50%)
May 03, 2013 20.70 20.83 20.41 20.62 307,760 +0.21(+1.04%)
May 02, 2013 20.31 20.52 20.19 20.41 267,577 +0.18(+0.90%)
May 01, 2013 20.51 20.51 20.15 20.23 890,905 -0.31(-1.51%)
Apr 30, 2013 20.38 20.54 20.23 20.54 779,446 +0.26(+1.27%)
Apr 29, 2013 20.42 20.42 20.04 20.28 587,183 +0.02(+0.11%)
Apr 26, 2013 20.00 20.31 20.07 20.26 737,052 +0.20(+0.98%)
Apr 25, 2013 20.08 20.18 19.97 20.07 320,075 +0.07(+0.34%)
Apr 24, 2013 19.93 20.05 19.84 20.00 222,309 +0.06(+0.30%)
Apr 23, 2013 19.60 19.95 19.57 19.94 339,348 +0.54(+2.81%)
Apr 22, 2013 19.45 19.46 19.14 19.39 477,909 +0.00(+0.00%)
Apr 19, 2013 19.22 19.47 19.09 19.39 268,799 +0.18(+0.94%)
Apr 18, 2013 19.56 19.71 19.08 19.21 233,714 -0.28(-1.44%)
Apr 17, 2013 19.85 19.87 19.36 19.49 343,627 -0.57(-2.83%)
Apr 16, 2013 19.71 20.14 19.55 20.06 406,087 +0.48(+2.47%)
Apr 15, 2013 20.22 20.42 19.54 19.57 437,060 -0.81(-3.97%)
Apr 12, 2013 20.26 20.53 20.26 20.38 641,750 +0.05(+0.26%)
Apr 11, 2013 20.19 20.53 20.19 20.33 481,105 +0.09(+0.45%)
Apr 10, 2013 19.91 20.31 19.82 20.24 412,468 +0.33(+1.67%)
Apr 09, 2013 19.55 19.97 19.46 19.91 661,427 +0.29(+1.46%)
Apr 08, 2013 19.45 19.63 19.17 19.62 726,079 +0.24(+1.25%)
Apr 05, 2013 19.10 19.46 19.07 19.38 472,599 -0.05(-0.23%)
Apr 04, 2013 19.20 19.57 19.14 19.42 1,172,556 +0.26(+1.38%)
Apr 03, 2013 19.19 19.25 18.96 19.16 686,362 +0.03(+0.16%)
Apr 02, 2013 19.35 19.35 19.10 19.13 304,280 -0.08(-0.39%)
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.