$41.88 +0.04 (%) Pebblebrook Hotel Trust - NYSE

Nov. 21, 2014 | 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
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
10/2/201436.7137.2436.2836.76363,369
10/1/201437.4337.4636.5936.81509,118
9/30/201438.1838.3637.3337.34575,260
9/29/201438.2038.3137.8738.11295,338
9/26/201437.4038.6737.1538.61507,960
9/25/201437.6237.7637.2937.61546,676
9/24/201437.3138.1137.2837.67340,444
9/23/201437.4138.0937.2637.29678,786
9/22/201437.6737.8937.4137.47275,630
9/19/201438.4238.5537.5737.871,457,833
9/18/201438.0438.4737.9238.35508,489
9/17/201437.7738.3137.5537.98405,813
9/16/201436.8037.6936.7037.65655,870
9/15/201437.3237.3336.7236.78319,574
9/12/201438.3138.3636.8837.08459,130
9/11/201437.9738.5237.8938.44152,240
9/10/201438.5038.5738.1638.22216,508
9/9/201439.0039.2938.5738.62174,351
9/8/201439.0739.3239.0039.17283,346
9/5/201438.4039.1638.4039.06329,534
9/4/201439.0339.0938.5438.55775,764
9/3/201439.2739.5239.0839.14188,657
9/2/201438.9039.1738.7439.10404,868
8/29/201438.3438.8338.2438.74254,963
8/28/201438.4038.5538.1938.33207,348
8/27/201438.7038.7238.4338.59135,227
8/26/201438.3838.5838.3038.55212,240
8/25/201438.7038.7438.2538.3677,804
8/22/201438.6838.7838.2538.41137,706
8/21/201438.7038.9338.5138.71136,327
8/20/201438.4438.8538.3738.74285,723
8/19/201438.2538.6438.2538.56171,692
8/18/201437.9938.3237.8138.24190,102
8/15/201438.1438.1437.3437.71195,987
8/14/201437.8738.0537.8037.8796,494
8/13/201437.4237.9637.3337.84248,210
8/12/201437.3537.6237.2237.36305,126
8/11/201437.1137.6736.8837.46263,576
8/8/201436.8337.1636.6936.98324,985
8/7/201437.3037.5636.7936.84332,259
8/6/201437.0037.4036.8437.08242,468
8/5/201437.1237.3536.9637.15397,172
8/4/201436.6237.3936.3737.28426,825
8/1/201436.3936.7636.2036.43370,376
7/31/201437.0537.1736.4036.40376,714
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
  • Showing 1-100 of 1,248 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center