$40.47 -0.35 (%) Pebblebrook Hotel Trust - NYSE

Aug. 4, 2015 | 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
8/3/201540.8141.0640.6040.82361,107
7/31/201540.8640.8940.4140.70845,380
7/30/201540.8840.9840.3940.61751,772
7/29/201541.0941.2239.7941.131,521,137
7/28/201542.0042.1641.0541.201,180,500
7/27/201542.2942.9741.8642.08803,902
7/24/201542.8542.8541.0042.411,623,352
7/23/201545.8945.9643.3443.501,377,740
7/22/201546.0746.5445.8345.89436,197
7/21/201546.3446.6645.8246.02382,334
7/20/201545.9146.3245.8046.03194,479
7/17/201546.1146.2045.7045.91221,829
7/16/201545.8946.3445.6846.24323,766
7/15/201545.2645.7945.0145.50209,873
7/14/201544.9445.5444.5645.40306,597
7/13/201545.0145.5644.6844.71555,359
7/10/201544.2445.0544.1244.68294,864
7/9/201544.5644.8343.8543.88279,676
7/8/201544.4344.8043.9544.19219,404
7/7/201544.6144.9944.2244.77492,157
7/6/201543.7344.6343.4044.44413,194
7/2/201544.5844.7043.9144.02361,300
7/1/201543.0644.2042.7744.19572,718
6/30/201542.8343.0942.1342.88567,273
6/29/201542.9343.6042.3442.38535,248
6/26/201543.2343.2842.7743.24773,601
6/25/201543.5343.6743.1043.28340,752
6/24/201543.9344.1443.4443.47397,540
6/23/201543.8144.0943.3343.92509,615
6/22/201544.6544.9443.9243.97682,554
6/19/201544.2344.7343.5944.531,003,876
6/18/201543.1844.3143.0744.05626,834
6/17/201542.5943.1942.3043.09448,499
6/16/201542.0642.5941.8342.56360,911
6/15/201542.3142.4441.7742.08349,804
6/12/201542.3142.5341.9142.39275,354
6/11/201542.7542.9442.3042.45341,798
6/10/201542.2143.1942.1942.50596,093
6/9/201541.8742.2941.6642.12344,457
6/8/201542.2942.2941.9842.00315,656
6/5/201542.2342.6341.6742.29424,297
6/4/201542.4442.7542.3842.60305,962
6/3/201543.0843.0842.4742.57329,907
6/2/201543.2043.4742.8642.93375,780
6/1/201543.1343.7642.7043.53590,626
5/29/201542.9843.0942.7242.88953,672
5/28/201543.0243.2242.3943.07863,188
5/27/201541.7842.9741.5442.88556,401
5/26/201541.9541.9541.3441.64748,720
5/22/201541.8042.0241.5041.73238,103
5/21/201542.2542.4141.6941.81294,391
5/20/201542.9242.9242.2142.22287,808
5/19/201543.0843.1342.6142.85296,817
5/18/201542.8743.9142.5443.13823,299
5/15/201542.3843.2342.1442.85526,287
5/14/201541.4242.3341.3642.29887,970
5/13/201542.2842.5741.3141.35493,404
5/12/201541.9042.2841.2542.00438,641
5/11/201542.8142.9841.9942.16353,091
5/8/201542.9643.9842.8142.93301,972
5/7/201541.5042.9141.4642.68333,590
5/6/201541.8142.2141.1441.48548,824
5/5/201543.3443.6241.8041.87404,463
5/4/201543.7344.4343.4343.45401,849
5/1/201542.8543.7942.4843.56517,662
4/30/201544.4144.7342.6442.94583,330
4/29/201545.6945.8544.7044.73307,696
4/28/201546.0246.3345.7946.02323,474
4/27/201546.5047.0646.1646.20375,513
4/24/201546.7046.7346.0146.50609,545
4/23/201545.4546.0545.4545.75434,235
4/22/201545.5745.6045.2045.45179,855
4/21/201545.4545.8645.3345.53541,188
4/20/201544.7545.2944.6045.25345,643
4/17/201544.4944.8544.3044.50518,433
4/16/201544.3644.9644.1644.91274,083
4/15/201544.9645.1244.4144.51181,855
4/14/201544.4945.0844.2744.70235,448
4/13/201544.9244.9244.3944.40462,721
4/10/201545.1045.7144.4644.78351,225
4/9/201545.2045.4344.1344.78742,475
4/8/201544.9745.5044.7345.27452,886
4/7/201546.2946.2944.8344.85382,702
4/6/201546.2746.9446.2546.44346,901
4/2/201546.0446.8145.9346.33299,487
4/1/201546.3646.4145.4246.06567,248
3/31/201546.2346.6245.8046.57657,485
3/30/201545.8346.4545.6246.36307,827
3/27/201545.5845.7945.1545.69379,418
3/26/201545.8746.1945.3845.77342,889
3/25/201547.4747.6646.0246.04472,596
3/24/201548.4748.7447.6047.63394,544
3/23/201549.0649.1248.1948.58380,333
3/20/201547.2249.1947.1049.15901,428
3/19/201546.7047.2546.5246.94449,626
3/18/201546.6947.1145.4646.89795,632
3/17/201546.7347.2546.4746.74319,253
3/16/201546.8047.1246.6146.85298,618
3/13/201546.6646.8845.8946.42322,672
3/12/201545.9346.7345.9046.64396,893
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!