$23.82 +0.83 (%) Pebblebrook Hotel Trust - NYSE

Feb. 12, 2016 | 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
2/12/201623.3324.0223.0823.82749,382
2/11/201623.3423.5322.5922.99645,438
2/10/201623.5324.6023.5323.81605,036
2/9/201623.1123.8823.1123.48751,947
2/8/201623.7023.7923.0223.451,223,857
2/5/201623.1624.3422.9424.001,683,744
2/4/201622.5123.6122.4323.271,290,650
2/3/201622.6122.7921.7722.491,188,877
2/2/201622.8823.0922.0422.461,058,188
2/1/201623.9223.9223.1623.17809,138
1/29/201623.1524.4223.0924.421,461,375
1/28/201623.8724.0722.9622.98862,583
1/27/201623.8824.1523.2223.651,087,102
1/26/201622.9424.1922.9323.88865,147
1/25/201623.2523.6122.6922.73764,365
1/22/201623.2624.2823.2423.401,241,133
1/21/201622.6823.7422.3922.941,127,699
1/20/201621.7022.9520.5122.531,227,384
1/19/201623.1323.4521.6921.991,668,816
1/15/201623.6423.9022.5623.37996,779
1/14/201624.5124.6223.3824.301,615,552
1/13/201625.4125.5124.2124.461,689,374
1/12/201626.5526.5525.1225.451,212,084
1/11/201626.3726.5326.1326.27732,536
1/8/201626.6727.0326.2326.301,016,271
1/7/201625.8626.8825.8626.752,406,002
1/6/201627.0327.2026.5026.60594,237
1/5/201627.2827.5426.9327.47824,807
1/4/201627.6027.6126.7827.19647,547
12/31/201528.2628.4127.8128.02533,776
12/30/201528.9028.9328.3228.33687,752
12/29/201528.2328.9327.8528.88719,597
12/28/201528.8728.8727.6128.441,146,100
12/24/201528.9529.1028.6829.00434,714
12/23/201527.9028.9027.6828.89988,013
12/22/201527.7428.0527.2127.76535,081
12/21/201528.0028.2627.3227.67762,094
12/18/201528.0628.2627.1027.911,789,586
12/17/201529.0029.0028.1028.30782,472
12/16/201529.5429.5428.2528.901,002,409
12/15/201528.9529.4028.8429.281,155,151
12/14/201529.0229.2128.3829.101,004,695
12/11/201529.2629.6128.9629.08943,208
12/10/201529.9830.1029.1829.59946,259
12/9/201530.0930.4229.7029.89672,581
12/8/201530.4930.5730.0730.25627,982
12/7/201530.5530.6230.1830.54571,951
12/4/201530.0630.6829.8930.67805,144
12/3/201531.1431.2329.9329.95620,176
12/2/201532.0432.2131.0731.091,254,543
12/1/201531.9732.3331.7332.161,410,526
11/30/201532.5032.5631.5631.85810,112
11/27/201531.9332.5231.8232.44181,454
11/25/201531.5332.1931.4531.91701,677
11/24/201531.4131.6931.1431.53649,728
11/23/201531.5131.9931.2831.71446,769
11/20/201531.8332.0431.4531.59595,559
11/19/201532.8332.9431.5431.61926,509
11/18/201532.9533.0631.9432.83898,507
11/17/201533.5734.0432.9032.91644,362
11/16/201533.7933.7933.0733.66628,236
11/13/201534.2134.4633.6933.88644,148
11/12/201534.5034.7934.1634.23461,373
11/11/201535.1735.1834.5834.60912,839
11/10/201534.7235.2434.5735.15603,309
11/9/201535.2435.3934.5434.74574,565
11/6/201535.6035.6334.5335.46945,569
11/5/201535.2835.6735.2035.56715,489
11/4/201535.4635.4935.0335.28969,966
11/3/201535.1135.5234.8135.481,078,346
11/2/201534.2635.4034.0535.221,336,768
10/30/201534.6034.7833.9434.18561,887
10/29/201533.7134.7633.5934.661,106,568
10/28/201533.3633.7832.6633.711,558,641
10/27/201533.1833.4132.6633.11897,819
10/26/201534.2234.5732.9133.301,477,794
10/23/201533.3234.2931.9333.933,605,181
10/22/201536.3537.0336.1536.651,240,312
10/21/201537.4337.4335.9536.09946,399
10/20/201537.3537.8237.1437.24800,703
10/19/201536.7837.4136.7637.301,173,141
10/16/201537.8838.1236.7536.951,340,627
10/15/201537.2037.9236.8737.911,339,429
10/14/201537.2637.6736.9937.14784,351
10/13/201537.8538.1237.0537.30544,046
10/12/201538.5338.8838.0438.11531,480
10/9/201538.4938.5338.0538.52446,787
10/8/201537.5938.4937.2038.48497,020
10/7/201537.0637.6336.9537.61869,102
10/6/201536.1537.0336.1036.98797,016
10/5/201535.3636.4035.2136.30617,117
10/2/201535.1835.4534.5335.20814,993
10/1/201535.4535.4934.8435.36634,795
9/30/201535.3735.8934.7735.451,473,386
9/29/201535.0835.6934.8735.201,189,407
9/28/201535.8735.8734.8235.00791,033
9/25/201535.7736.2635.4636.15659,663
9/24/201535.8336.0535.4035.56335,396
9/23/201535.9836.1335.5835.91440,982
9/22/201536.1436.3935.6335.781,016,076
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center