$48.97 +0.16 (%) Pebblebrook Hotel Trust - NYSE

Feb. 26, 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
2/26/201548.7749.0548.3148.97451,460
2/25/201548.7349.4148.6048.81305,457
2/24/201549.6049.6248.4248.47524,535
2/23/201548.7349.7248.3349.72454,225
2/20/201548.5348.9448.3348.90502,966
2/19/201549.4449.6948.3348.741,019,894
2/18/201550.0550.0548.7049.50999,130
2/17/201548.9950.1748.8150.11710,591
2/13/201549.5049.6548.6848.98962,219
2/12/201549.1649.7448.6849.67464,629
2/11/201548.4248.8948.0248.87384,628
2/10/201547.4048.5047.0148.45616,669
2/9/201546.9647.3446.8747.09408,103
2/6/201548.0248.0247.0247.12470,892
2/5/201547.3048.1847.0348.10235,536
2/4/201547.0847.6446.7747.19309,452
2/3/201545.7347.3545.6247.35383,060
2/2/201546.5046.6245.2846.13496,202
1/30/201548.0248.2846.4346.44405,234
1/29/201548.0148.5047.5348.45382,689
1/28/201549.2449.3247.8647.95333,370
1/27/201548.9549.2648.5948.87332,148
1/26/201548.9949.3548.6549.26425,670
1/23/201549.6049.7048.9749.02614,803
1/22/201548.3049.6147.7449.50451,216
1/21/201547.9848.2347.6047.83398,024
1/20/201548.6548.9647.6848.01469,024
1/16/201547.4748.7547.4448.61540,011
1/15/201548.3348.5447.9648.12330,954
1/14/201547.4648.1747.4348.16320,121
1/13/201548.8148.9947.7348.07428,607
1/12/201548.2048.4647.7848.41581,226
1/9/201548.7748.8847.9448.16651,164
1/8/201547.4848.8247.4048.77658,803
1/7/201546.4747.2946.0047.23563,445
1/6/201546.4546.6345.9446.05691,067
1/5/201545.4046.5244.8246.43552,702
1/2/201545.8946.0545.1945.57454,197
12/31/201446.3846.8145.4945.63379,156
12/30/201446.2846.6746.0346.33212,356
12/29/201446.5346.8646.0846.41397,473
12/26/201446.6247.0246.4346.88196,169
12/24/201446.3346.7146.3046.54142,719
12/23/201446.4046.5946.1246.36415,381
12/22/201444.9846.2044.7746.17430,488
12/19/201445.6145.6145.1645.391,040,533
12/18/201445.9746.0445.0445.58623,771
12/17/201444.2345.5144.1845.49531,164
12/16/201443.3344.5943.2844.18891,371
12/15/201444.2244.2243.3143.51438,815
12/12/201443.8144.3043.7343.89452,594
12/11/201444.2044.2943.7744.13544,563
12/10/201444.1344.3643.7043.97354,477
12/9/201443.1044.2743.0944.16432,061
12/8/201443.7944.3343.6543.84532,651
12/5/201443.1843.9243.0143.80749,482
12/4/201443.2143.3642.6043.24794,797
12/3/201443.0543.6042.9543.34439,120
12/2/201442.5543.0642.3643.06283,096
12/1/201443.1243.3142.4842.54347,043
11/28/201442.6543.4042.6243.17696,160
11/26/201441.8242.5641.6342.50414,057
11/25/201441.8042.1341.6041.63650,936
11/24/201441.9641.9641.6641.80472,006
11/21/201442.3342.3741.6541.88349,743
11/20/201441.3941.9641.1241.84273,880
11/19/201442.0342.0341.2841.45227,544
11/18/201441.9942.3041.9442.10410,738
11/17/201441.7942.3141.6441.85376,948
11/14/201442.1542.2841.7841.84220,425
11/13/201442.2342.4942.0442.08271,400
11/12/201442.1242.3541.8342.09297,096
11/11/201442.2842.2841.9342.09331,971
11/10/201441.6742.4241.6742.41456,057
11/7/201441.9342.1041.5741.68422,603
11/6/201442.3042.7741.7542.01404,745
11/5/201443.2143.3342.2142.39520,061
11/4/201443.0043.0042.2142.95525,868
11/3/201442.4143.0842.2943.07570,388
10/31/201442.5142.7941.9942.60563,387
10/30/201441.1841.9941.1641.99680,137
10/29/201441.2441.4840.9341.38888,718
10/28/201440.1041.2539.8141.243,429,117
10/27/201440.6840.8440.4640.79466,507
10/24/201440.8040.9940.2440.72872,836
10/23/201440.2540.9140.0140.74749,556
10/22/201440.5440.5439.7839.84434,954
10/21/201439.0840.0638.9040.04440,220
10/20/201438.0838.8538.0838.76370,649
10/17/201438.4638.7737.9438.15474,754
10/16/201436.8538.5036.8538.21635,039
10/15/201437.5938.0536.8737.32829,267
10/14/201438.1238.8437.6037.92573,823
10/13/201438.1038.4337.6937.77606,395
10/10/201438.6239.3637.9838.03725,833
10/9/201438.4539.1438.4538.76884,935
10/8/201437.1138.4936.9338.48721,841
10/7/201437.0237.5136.8137.07440,189
10/6/201437.2837.4637.1137.20366,882
10/3/201437.2537.5736.8337.25278,861
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center