Pebblebrook Hotel Trust $34.33

down -0.07


17/4/2014 06:40 PM  |  NYSE : PEB  
Industries : Real Estate / Reit - Hotel/motel
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PEB historical data

Date Open High Low Close Volume
4/17/201434.2134.4734.0334.33157,001
4/16/201434.1434.5333.9934.40185,187
4/15/201433.9234.2733.5034.01252,516
4/14/201433.5633.8433.3933.76229,742
4/11/201433.1433.6033.0433.23284,362
4/10/201434.5534.5733.2033.44291,368
4/9/201434.2534.6534.0534.47171,662
4/8/201433.9934.5233.8534.25199,442
4/7/201434.0934.4433.9034.03203,589
4/4/201434.8234.8233.8534.29220,423
4/3/201434.5834.7834.4334.50199,616
4/2/201434.3334.6834.0634.63168,944
4/1/201433.8334.4133.6634.32235,770
3/31/201433.4334.0833.2733.77250,130
3/28/201433.2133.8133.1833.27170,182
3/27/201433.4033.8033.0533.20237,103
3/26/201434.5834.5833.6733.67337,567
3/25/201434.2234.5533.8534.39314,369
3/24/201434.0134.0633.4633.98213,145
3/21/201434.0034.6533.8734.03560,703
3/20/201434.1734.4033.8133.86362,927
3/19/201435.0935.0933.9534.27210,174
3/18/201434.7535.1034.5735.09280,781
3/17/201434.7534.8934.4734.65175,057
3/14/201434.3134.5934.2434.44263,814
3/13/201434.6434.7234.0634.40213,623
3/12/201434.1634.6234.1134.52294,445
3/11/201433.6834.2833.5334.20445,674
3/10/201433.7033.8633.3733.60174,831
3/7/201434.2834.2833.3733.71156,759
3/6/201434.0034.1033.7434.06164,901
3/5/201434.2534.4333.6433.87149,494
3/4/201433.5534.5433.5534.39499,609
3/3/201433.0833.2832.6633.23182,878
2/28/201433.2933.4933.0233.24338,335
2/27/201433.8534.0533.0433.20221,215
2/26/201433.0634.0132.9133.95384,189
2/25/201432.3833.0832.2533.03389,355
2/24/201432.2932.5932.0332.26209,069
2/21/201432.0032.2531.3632.13302,288
2/20/201431.7832.0531.4731.59188,426
2/19/201431.9132.3031.7031.75156,729
2/18/201431.7032.0731.5432.02169,049
2/14/201431.3431.7531.1731.67144,062
2/13/201430.9731.4930.8131.34144,048
2/12/201431.1131.2230.7431.22243,959
2/11/201430.5031.3630.3631.16296,548
2/10/201430.0030.5329.7830.49204,864
2/7/201429.9930.2629.6230.08251,406
2/6/201429.6729.9229.4729.90275,414
2/5/201429.9529.9529.5429.65257,730
2/4/201429.4330.1429.2130.11319,131
2/3/201430.1030.2429.2229.36398,793
1/31/201429.7830.3029.6630.13484,274
1/30/201430.1230.5630.0030.18270,062
1/29/201430.1630.4529.7129.85223,164
1/28/201430.1730.3730.1230.36381,731
1/27/201430.9831.1230.0330.21257,933
1/24/201431.2331.3730.9331.01925,114
1/23/201431.4131.6731.3131.51157,602
1/22/201431.5731.6831.4131.59105,710
1/21/201431.4731.7531.3531.50123,910
1/17/201431.2531.4731.1331.2877,426
1/16/201431.1331.5831.1331.37116,898
1/15/201431.3031.5031.0531.21130,056
1/14/201430.6831.3030.6031.20203,443
1/13/201430.8331.1230.4430.63197,241
1/10/201430.7931.0930.6530.98209,859
1/9/201430.9730.9730.4030.87318,899
1/8/201431.0131.1730.7130.85178,354
1/7/201430.8331.2830.7931.11240,754
1/6/201431.2831.3130.6230.81383,833
1/3/201430.8131.2830.7731.12249,669
1/2/201430.6530.8430.4030.82272,824
12/31/201331.1331.2530.7230.76257,291
12/30/201330.7831.0830.5731.04149,426
12/27/201330.7830.9830.2730.77184,786
12/26/201330.9231.1930.8330.83150,144
12/24/201330.7430.9330.7030.7585,069
12/23/201330.8831.1230.7330.74231,171
12/20/201330.2530.9730.2530.64623,322
12/19/201330.5330.8130.4030.46247,682
12/18/201329.7530.6929.6530.64361,121
12/17/201329.6529.7929.4229.66338,187
12/16/201329.3929.6429.2929.59268,229
12/13/201329.2829.6828.9529.19282,745
12/12/201329.1429.4928.9429.17295,061
12/11/201330.2230.3329.0829.18243,920
12/10/201329.8830.4529.8830.18305,428
12/9/201330.1330.1329.6629.99307,202
12/6/201330.1830.2429.7630.12217,185
12/5/201329.0029.8728.9029.77489,266
12/4/201329.0729.5728.8229.10145,667
12/3/201329.2329.4029.0729.25230,999
12/2/201330.2530.2529.2929.37244,144
11/29/201330.3230.5130.1030.33140,202
11/27/201329.9530.2529.7830.22228,738
11/26/201329.7229.9829.6029.87218,210
11/25/201329.8629.9229.7029.75228,402
11/22/201329.8829.9629.5229.82247,787
Trading Center