$24.36 +0.34 (%) Pebblebrook Hotel Trust - New York Stock Exchange, Inc.

May. 24, 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
5/24/201624.2624.4623.9224.36681,157
5/23/201623.9524.2523.8024.02760,744
5/20/201623.9823.9823.5523.861,274,949
5/19/201624.4024.4023.4623.771,202,905
5/18/201625.2925.4224.0624.60930,157
5/17/201625.9426.1425.2225.341,050,848
5/16/201625.6826.4525.6526.00969,414
5/13/201625.9826.0325.0125.681,269,586
5/12/201626.9627.0425.9526.101,023,364
5/11/201628.1528.3126.7826.82873,460
5/10/201628.1028.6528.1028.34602,735
5/9/201627.4428.2427.4428.01566,845
5/6/201627.4427.7627.2627.50629,703
5/5/201627.9028.1227.4027.45736,834
5/4/201627.6428.1927.6427.89541,998
5/3/201627.7928.0027.3727.84531,426
5/2/201627.7028.0827.4828.02550,268
4/29/201627.6628.0427.3627.64833,432
4/28/201628.5628.8327.5327.811,342,209
4/27/201628.6228.9328.2428.79884,782
4/26/201628.1328.7227.8228.70593,141
4/25/201627.9028.0927.6828.04895,128
4/22/201628.0828.5127.2227.971,670,145
4/21/201627.7628.5327.6927.97742,313
4/20/201627.9427.9627.5927.71881,245
4/19/201627.8428.0227.5427.99604,900
4/18/201628.0428.1327.5227.76607,212
4/15/201627.7528.2927.6428.11425,532
4/14/201627.7128.0227.5027.76508,843
4/13/201627.4727.6827.3227.68660,385
4/12/201626.8227.6026.8227.31572,676
4/11/201626.7927.3526.6726.68537,341
4/8/201626.2326.8826.0726.67656,770
4/7/201626.6226.6925.9426.04822,550
4/6/201626.8927.0126.4026.75777,657
4/5/201627.1527.6126.3826.951,016,264
4/4/201627.5927.7227.3427.40651,604
4/1/201628.8128.8127.4627.66829,859
3/31/201628.8429.5428.7529.07825,961
3/30/201628.5929.0028.3528.93730,519
3/29/201627.5628.5227.3628.511,485,031
3/28/201627.5928.1027.4228.05438,020
3/24/201627.3127.5826.7127.58708,758
3/23/201627.7727.9227.0327.42656,753
3/22/201628.0928.2327.5527.82597,395
3/21/201628.1828.5127.9428.30673,305
3/18/201628.0328.8127.8128.281,284,093
3/17/201628.2128.3727.4727.84902,085
3/16/201627.6628.3927.4328.22829,304
3/15/201627.1928.0026.9727.791,100,703
3/14/201626.6127.0826.4827.05527,818
3/11/201626.2226.7325.8326.591,026,222
3/10/201626.5626.6225.1225.84980,132
3/9/201627.0327.1226.0426.351,005,604
3/8/201628.5228.6226.8626.991,061,589
3/7/201628.1628.9728.0528.68875,125
3/4/201628.7228.9328.1728.411,184,289
3/3/201628.7029.4428.6828.841,201,675
3/2/201628.4628.9328.2828.611,007,493
3/1/201627.4528.3527.4328.25697,200
2/29/201627.0327.7427.0127.16975,706
2/26/201627.2527.6826.6027.001,136,881
2/25/201627.0427.5526.5627.231,004,947
2/24/201626.6727.1325.9826.921,219,360
2/23/201627.4828.8126.8426.951,990,367
2/22/201627.1427.5626.8727.031,184,854
2/19/201626.5226.8525.9626.81806,599
2/18/201625.7026.8925.4626.751,025,387
2/17/201625.5426.9325.4725.661,968,782
2/16/201624.1025.2724.1025.211,107,228
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center