$38.11 0.00 (%) Pebblebrook Hotel Trust - NYSE

Sep. 29, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PEB historical data

Date Open High Low Close Volume
9/29/201438.2038.3137.8738.11290,510
9/26/201437.4038.6737.1538.61507,960
9/25/201437.6237.7637.2937.61546,676
9/24/201437.3138.1137.2837.67340,444
9/23/201437.4138.0937.2637.29678,786
9/22/201437.6737.8937.4137.47275,630
9/19/201438.4238.5537.5737.871,457,833
9/18/201438.0438.4737.9238.35508,489
9/17/201437.7738.3137.5537.98405,813
9/16/201436.8037.6936.7037.65655,870
9/15/201437.3237.3336.7236.78319,574
9/12/201438.3138.3636.8837.08459,130
9/11/201437.9738.5237.8938.44152,240
9/10/201438.5038.5738.1638.22216,508
9/9/201439.0039.2938.5738.62174,351
9/8/201439.0739.3239.0039.17283,346
9/5/201438.4039.1638.4039.06329,534
9/4/201439.0339.0938.5438.55775,764
9/3/201439.2739.5239.0839.14188,657
9/2/201438.9039.1738.7439.10404,868
8/29/201438.3438.8338.2438.74254,963
8/28/201438.4038.5538.1938.33207,348
8/27/201438.7038.7238.4338.59135,227
8/26/201438.3838.5838.3038.55212,240
8/25/201438.7038.7438.2538.3677,804
8/22/201438.6838.7838.2538.41137,706
8/21/201438.7038.9338.5138.71136,327
8/20/201438.4438.8538.3738.74285,723
8/19/201438.2538.6438.2538.56171,692
8/18/201437.9938.3237.8138.24190,102
8/15/201438.1438.1437.3437.71195,987
8/14/201437.8738.0537.8037.8796,494
8/13/201437.4237.9637.3337.84248,210
8/12/201437.3537.6237.2237.36305,126
8/11/201437.1137.6736.8837.46263,576
8/8/201436.8337.1636.6936.98324,985
8/7/201437.3037.5636.7936.84332,259
8/6/201437.0037.4036.8437.08242,468
8/5/201437.1237.3536.9637.15397,172
8/4/201436.6237.3936.3737.28426,825
8/1/201436.3936.7636.2036.43370,376
7/31/201437.0537.1736.4036.40376,714
7/30/201437.8137.9137.1137.39274,285
7/29/201438.1538.1737.5737.62202,141
7/28/201437.9338.4737.8138.09757,488
7/25/201437.6337.8837.0837.76512,625
7/24/201437.9038.1937.5937.61444,261
7/23/201437.5137.8737.4237.78353,108
7/22/201437.3237.6137.1737.45628,077
7/21/201437.3437.4036.9437.18222,450
7/18/201436.8137.7036.8137.51289,488
7/17/201437.1137.3336.8036.94218,340
7/16/201437.3237.5136.9837.30194,506
7/15/201437.1137.4136.7137.06215,531
7/14/201437.2937.5537.1437.27209,410
7/11/201437.6337.6336.9436.99202,245
7/10/201436.4737.5836.4337.48348,839
7/9/201437.2337.2336.9137.08207,272
7/8/201436.9837.2636.9237.08291,980
7/7/201437.0037.2236.8837.09341,682
7/3/201437.1237.2636.8937.10135,683
7/2/201437.2037.3237.0437.05186,633
7/1/201437.0937.5536.8237.25317,999
6/30/201437.1437.2536.8336.96314,194
6/27/201436.5037.1436.3337.12427,876
6/26/201436.7336.8136.4436.73153,092
6/25/201436.5237.0436.5237.04246,356
6/24/201436.7837.0036.5636.73213,298
6/23/201437.0937.2336.7236.77181,620
6/20/201436.7136.9436.5636.91439,718
6/19/201436.8037.1136.7736.87178,650
6/18/201436.2736.8736.1736.83266,480
6/17/201435.8736.4035.5336.30253,017
6/16/201435.9936.0135.4835.77160,332
6/13/201435.9036.2335.4136.10192,270
6/12/201436.3736.4535.3835.73459,621
6/11/201436.5336.5936.0936.44243,404
6/10/201436.4636.7536.3036.60295,678
6/9/201437.0037.1036.5136.62372,224
6/6/201436.7536.9036.5836.85186,520
6/5/201435.7336.5235.5536.48310,927
6/4/201435.3935.6535.2935.58202,313
6/3/201435.4235.6735.2435.63254,759
6/2/201435.6535.7935.1735.49278,137
5/30/201435.4435.6335.2935.54400,301
5/29/201435.4435.6135.3035.35171,659
5/28/201435.5335.5334.6535.39411,179
5/27/201435.3635.6435.3135.62298,497
5/23/201434.7635.2334.7635.19340,945
5/22/201434.3334.8234.1234.61375,949
5/21/201434.5034.6534.0534.36249,698
5/20/201434.8134.8534.1934.38309,000
5/19/201434.5334.8434.4634.79216,601
5/16/201433.8434.7233.8434.72266,445
5/15/201434.1334.3033.6733.92348,520
5/14/201434.7534.7534.2334.36224,932
5/13/201434.9335.1134.6534.72505,972
5/12/201434.3234.9734.2534.87276,876
5/9/201433.8934.2833.6734.08169,237
5/8/201433.9034.4833.8634.13179,680
  • Showing 1-100 of 1,209 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center