PEBBLEBROOK HOTEL $28.00

up +0.16


17/5/2013 04:17 PM  |  NYSE : PEB  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

PEB historical data

Date Open High Low Close Volume
5/17/2013 27.90 28.04 27.80 28.00 1969
5/16/2013 28.00 28.03 27.82 27.84 1793
5/15/2013 27.67 28.00 27.63 28.00 3521
5/14/2013 27.96 27.96 27.62 27.71 2518
5/13/2013 28.02 28.08 27.56 27.72 2646
5/10/2013 27.90 28.09 27.81 28.00 1502
5/9/2013 28.00 28.03 27.70 27.78 1365
5/8/2013 28.14 28.34 27.86 28.08 2194
5/7/2013 27.78 28.15 27.61 28.14 2216
5/6/2013 27.23 27.69 27.21 27.68 1831
5/3/2013 27.37 27.64 27.13 27.27 2328
5/2/2013 26.86 27.13 26.69 26.99 2016
5/1/2013 27.12 27.12 26.65 26.75 6739
4/30/2013 26.94 27.16 26.75 27.16 5892
4/29/2013 27.00 27.00 26.50 26.82 4441
4/26/2013 26.45 26.94 26.36 26.79 5575
4/25/2013 26.55 26.69 26.40 26.53 2421
4/24/2013 26.35 26.51 26.24 26.44 1682
4/23/2013 25.91 26.38 25.87 26.36 2567
4/22/2013 25.72 25.73 25.31 25.64 3615
4/19/2013 25.41 25.74 25.24 25.64 2033
4/18/2013 25.86 26.06 25.23 25.40 1768
4/17/2013 26.24 26.27 25.60 25.77 2597
4/16/2013 26.06 26.63 25.85 26.52 3072
4/15/2013 26.73 27.01 25.83 25.88 3306
4/12/2013 26.79 27.14 26.79 26.95 4851
4/11/2013 26.70 27.14 26.70 26.88 3639
4/10/2013 26.33 26.85 26.21 26.76 3120
4/9/2013 25.85 26.40 25.73 26.32 5003
4/8/2013 25.71 25.96 25.35 25.94 5489
4/5/2013 25.25 25.73 25.21 25.62 3575
4/4/2013 25.38 25.87 25.31 25.68 8869
4/3/2013 25.37 25.45 25.07 25.33 5192
4/2/2013 25.58 25.58 25.26 25.29 2302
4/1/2013 25.71 25.80 25.13 25.39 2910
3/28/2013 25.85 26.07 25.63 25.79 4234
3/27/2013 25.38 25.88 25.31 25.77 836
3/26/2013 25.39 25.80 25.34 25.80 3351
3/25/2013 24.95 25.29 24.95 25.20 1869
3/22/2013 24.92 25.00 24.80 24.94 1329
3/21/2013 24.85 25.04 24.82 24.85 1909
3/20/2013 25.36 25.36 24.91 25.08 1954
3/19/2013 25.37 25.41 25.16 25.30 3972
3/18/2013 25.20 25.58 25.18 25.39 5551
3/15/2013 24.71 25.57 24.62 25.57 10538
3/14/2013 24.38 24.79 24.16 24.79 4934
3/13/2013 24.43 24.60 24.26 24.40 3331
3/12/2013 24.42 24.58 24.30 24.47 3553
3/11/2013 24.36 24.64 24.25 24.60 4650
3/8/2013 24.10 24.46 24.00 24.40 2520
3/7/2013 23.70 23.94 23.56 23.88 2759
3/6/2013 23.89 23.90 23.57 23.65 1013
3/5/2013 23.97 23.99 23.77 23.83 1800
3/4/2013 24.13 24.19 23.70 23.82 3445
3/1/2013 23.66 24.28 23.35 24.26 4042
2/28/2013 23.71 24.07 23.55 23.91 2590
2/27/2013 23.39 23.95 23.35 23.80 2852
2/26/2013 23.50 23.50 23.12 23.34 3192
2/25/2013 24.40 24.44 23.39 23.40 2753
2/22/2013 23.96 24.34 23.55 24.30 3409
2/21/2013 24.26 24.31 23.66 23.77 4358
2/20/2013 24.68 24.78 24.27 24.27 3394
2/19/2013 24.42 24.75 24.37 24.75 4043
2/15/2013 24.43 24.56 24.26 24.44 3190
2/14/2013 24.39 24.55 24.32 24.42 2764
2/13/2013 24.59 24.65 24.42 24.58 3448
2/12/2013 24.47 24.62 24.35 24.62 3116
2/11/2013 24.43 24.50 24.35 24.50 1756
2/8/2013 24.33 24.46 24.25 24.45 2013
2/7/2013 24.36 24.45 24.24 24.33 2831
2/6/2013 24.02 24.39 23.86 24.39 6394
2/5/2013 24.35 24.45 24.02 24.40 3201
2/4/2013 23.95 24.48 23.95 24.36 3901
2/1/2013 24.99 25.09 24.22 24.52 10885
1/31/2013 24.63 24.95 24.47 24.91 3607
1/30/2013 25.07 25.19 24.61 24.74 3517
1/29/2013 25.39 25.45 25.01 25.17 4863
1/28/2013 25.18 25.50 24.96 25.37 2625
1/25/2013 24.75 25.27 24.56 25.13 3118
1/24/2013 24.58 24.86 24.49 24.61 3014
1/23/2013 24.25 24.75 24.15 24.66 14429
1/22/2013 24.17 24.27 24.02 24.22 6369
1/18/2013 24.23 24.36 24.12 24.24 1684
1/17/2013 24.20 24.50 24.10 24.24 2760
1/16/2013 24.37 24.50 24.16 24.16 3156
1/15/2013 24.25 24.56 24.04 24.50 5114
1/14/2013 24.20 24.35 24.07 24.34 3465
1/11/2013 24.16 24.29 23.94 24.29 2231
1/10/2013 24.33 24.36 24.14 24.25 3498
1/9/2013 24.13 24.27 23.91 24.18 3022
1/8/2013 24.27 24.46 24.01 24.02 4928
1/7/2013 23.86 24.43 23.82 24.35 2830
1/4/2013 24.07 24.20 23.78 24.07 3993
1/3/2013 23.83 24.09 23.70 23.95 4760
1/2/2013 23.55 23.84 23.18 23.73 7767
12/31/2012 22.70 23.21 22.59 23.10 3756
12/28/2012 22.70 23.03 22.56 22.78 2514
12/27/2012 22.96 23.11 22.70 22.88 1002
12/26/2012 23.12 23.21 22.73 23.03 2165
12/24/2012 23.19 23.30 23.05 23.16 1236
Marketplace
Trading Center