$30.86 +1.17 (%) Pebblebrook Hotel Trust - New York Stock Exchange, Inc.

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PEB historical data

Date Open High Low Close Volume
12/7/201629.7230.8829.7230.861,160,456
12/6/201629.1529.7529.0529.69566,792
12/5/201628.6729.3828.5029.20992,192
12/2/201629.2129.3728.3528.43693,395
12/1/201628.7629.1928.5729.14728,048
11/30/201628.4028.9928.0428.761,185,360
11/29/201627.9228.4227.9028.34651,739
11/28/201627.8928.2227.6127.84648,185
11/25/201627.7528.1727.5228.17272,578
11/23/201627.4327.7527.2027.691,109,812
11/22/201627.2727.7027.1527.68569,977
11/21/201627.1327.4426.9827.13574,350
11/18/201627.3927.4826.9226.99704,727
11/17/201627.6828.0727.1927.35623,553
11/16/201627.3327.9527.3127.63892,316
11/15/201628.0428.0626.6927.411,461,292
11/14/201627.2028.6327.1528.092,180,480
11/11/201626.1127.1425.9827.051,501,655
11/10/201626.3026.4825.8026.102,202,935
11/9/201624.3826.2324.3825.971,997,374
11/8/201624.1224.8823.8924.75809,116
11/7/201624.5624.7924.0324.191,101,095
11/4/201623.7924.4423.5624.051,189,730
11/3/201624.4924.4923.7623.79770,724
11/2/201624.2324.5224.1124.35868,468
11/1/201624.2124.5423.9324.281,179,932
10/31/201624.8525.2124.1124.281,744,268
10/28/201625.5725.6824.6824.831,486,693
10/27/201625.9926.0125.0025.261,492,472
10/26/201625.9826.2325.6325.81954,910
10/25/201626.3426.5025.9726.221,065,821
10/24/201626.5427.2226.3126.40790,204
10/21/201626.3826.6725.9626.36686,756
10/20/201627.5227.6526.4326.761,527,180
10/19/201627.2227.6527.2227.56924,293
10/18/201626.8727.4626.7227.101,676,291
10/17/201626.6826.8826.5126.60786,152
10/14/201627.3127.3126.6626.68963,251
10/13/201627.3527.4326.9027.15826,006
10/12/201627.4027.6327.1327.451,293,200
10/11/201627.5127.5226.7427.261,688,108
10/10/201626.8227.5626.5527.511,606,320
10/7/201626.5526.9925.9626.511,009,692
10/6/201626.0926.6325.8526.55940,984
10/5/201626.3826.5725.9426.10755,152
10/4/201626.3226.7826.1226.28665,222
10/3/201626.5026.5526.1426.381,025,363
9/30/201626.1426.6525.8226.601,288,642
9/29/201625.8426.4125.7026.00876,428
9/28/201625.4625.9925.4025.98932,549
9/27/201626.1426.1925.8025.83990,776
9/26/201626.3826.4526.0826.141,189,382
9/23/201626.7427.1926.4026.591,215,615
9/22/201626.6426.9326.6026.83922,944
9/21/201626.2026.4525.6726.342,097,831
9/20/201626.8226.8326.1026.111,253,471
9/19/201627.3427.4826.4026.621,708,845
9/16/201627.1827.3226.7027.111,473,914
9/15/201626.9927.6026.8827.30628,632
9/14/201627.1227.3626.8627.08980,824
9/13/201627.0827.3626.8027.031,316,054
9/12/201627.2027.7226.9027.47717,537
9/9/201628.1428.2027.3127.36851,643
9/8/201629.0029.0028.3128.451,310,336
9/7/201629.1729.6028.8629.131,225,608
9/6/201630.0130.0729.0729.141,487,186
9/2/201629.6330.1929.6029.891,431,854
9/1/201630.0130.1028.8229.592,216,402
8/31/201630.1830.4229.9330.041,366,966
8/30/201630.0830.3929.6230.12713,530
8/29/201629.9430.4429.7930.09930,602
8/26/201629.7529.9829.3829.82622,793
8/25/201629.4229.6429.3729.59440,337
8/24/201629.7329.9129.3329.50585,276
8/23/201630.1830.3429.7129.71456,508
8/22/201630.0630.3329.6429.91543,033
8/19/201629.7630.2029.6330.15454,955
8/18/201629.6429.9329.4429.77703,105
8/17/201630.3230.4229.2529.631,061,235
8/16/201630.4530.5630.1230.38902,861
8/15/201630.0130.4430.0130.25497,148
8/12/201629.6230.3329.6229.95436,207
8/11/201629.9130.0829.5829.73584,103
8/10/201630.8130.8129.7929.82986,506
8/9/201631.0231.2930.4230.721,145,689
8/8/201630.8831.5930.8831.19960,811
8/5/201630.2731.0530.1830.96923,322
8/4/201630.0930.2429.6930.11699,125
8/3/201629.8530.3829.6230.00777,307
8/2/201630.1730.4629.5829.901,290,230
8/1/201629.5930.2729.3830.26930,207
7/29/201629.1229.7229.0029.651,112,399
7/28/201629.0329.4128.8029.201,497,585
7/27/201629.3330.0728.7329.072,073,002
7/26/201629.3029.9728.8329.912,574,080
7/25/201631.1331.8530.8331.031,756,533
7/22/201630.5031.2530.3131.131,749,227
7/21/201629.4230.8529.4230.422,978,784
7/20/201629.6130.1229.4629.971,503,173
7/19/201629.3529.8129.0429.801,116,958
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center