Pebblebrook Hotel Trust $37.39

down -0.23


30/7/2014 04:00 PM  |  NYSE : PEB  
Industries : Real Estate / Reit - Hotel/motel
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PEB historical data

Date Open High Low Close Volume
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
5/7/201434.0734.0733.5733.96385,129
5/6/201434.4434.4433.7533.86403,577
5/5/201434.3934.6334.1234.48206,878
5/2/201434.6135.2734.4434.64317,700
5/1/201434.5234.6133.9534.60382,353
4/30/201433.9634.5333.7934.44367,060
4/29/201434.3434.4133.9534.15154,938
4/28/201434.2634.3033.3334.10225,733
4/25/201434.2034.5033.8134.00309,040
4/24/201434.2034.4134.0334.20165,210
4/23/201434.3334.4834.0134.17361,063
4/22/201434.5234.6434.3034.45164,093
4/21/201434.4234.4634.1534.38143,014
4/17/201434.2134.4734.0334.33157,001
4/16/201434.1434.5333.9934.40185,187
4/15/201433.9234.2733.5034.01252,516
4/14/201433.5633.8433.3933.76229,742
4/11/201433.1433.6033.0433.23284,362
4/10/201434.5534.5733.2033.44291,368
4/9/201434.2534.6534.0534.47171,662
4/8/201433.9934.5233.8534.25199,442
4/7/201434.0934.4433.9034.03203,589
4/4/201434.8234.8233.8534.29220,423
4/3/201434.5834.7834.4334.50199,616
4/2/201434.3334.6834.0634.63168,944
4/1/201433.8334.4133.6634.32235,770
3/31/201433.4334.0833.2733.77250,130
3/28/201433.2133.8133.1833.27170,182
3/27/201433.4033.8033.0533.20237,103
3/26/201434.5834.5833.6733.67337,567
3/25/201434.2234.5533.8534.39314,369
3/24/201434.0134.0633.4633.98213,145
3/21/201434.0034.6533.8734.03560,703
3/20/201434.1734.4033.8133.86362,927
3/19/201435.0935.0933.9534.27210,174
3/18/201434.7535.1034.5735.09280,781
3/17/201434.7534.8934.4734.65175,057
3/14/201434.3134.5934.2434.44263,814
3/13/201434.6434.7234.0634.40213,623
3/12/201434.1634.6234.1134.52294,445
3/11/201433.6834.2833.5334.20445,674
3/10/201433.7033.8633.3733.60174,831
Trading Center