$41.81 0.00 (%) Pebblebrook Hotel Trust - NYSE

May. 21, 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
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
3/11/201545.7145.8645.2045.50415,054
3/10/201544.9346.0044.6745.64656,420
3/9/201544.8645.3644.7345.30672,482
3/6/201546.1846.1844.1144.591,231,490
3/5/201547.8748.1546.9747.01473,613
3/4/201548.5348.7347.6647.69226,779
3/3/201549.2949.4748.0748.67349,274
3/2/201548.6849.7748.3849.58368,563
2/27/201549.0649.0648.4648.58405,746
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center