$29.07 -0.84 (%) Pebblebrook Hotel Trust - New York Stock Exchange, Inc.

Jul. 27, 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
7/26/201629.3029.9728.8329.912,574,080
7/25/201631.1331.8530.8331.031,756,533
7/22/201630.5031.2530.3131.131,749,227
7/21/201629.4230.8529.4230.422,978,784
7/20/201629.6130.1229.4629.971,503,173
7/19/201629.3529.8129.0429.801,116,958
7/18/201628.7429.5028.6029.481,020,845
7/15/201627.9128.7927.5628.78871,289
7/14/201627.8228.1927.6627.681,028,209
7/13/201628.7328.7327.2927.821,124,239
7/12/201627.7328.7127.6828.691,226,900
7/11/201627.0527.4926.9227.49671,998
7/8/201626.6827.0726.5726.841,104,768
7/7/201626.0326.5525.8326.28933,108
7/6/201626.0026.3825.8226.001,111,551
7/5/201626.7527.0526.0526.17591,680
7/1/201626.3827.0526.3826.97830,486
6/30/201626.0426.2725.4926.25916,533
6/29/201625.2026.1424.9825.95968,154
6/28/201624.3525.5124.3524.84900,998
6/27/201625.2825.3824.2324.411,764,985
6/24/201626.6526.9025.5025.531,598,078
6/23/201627.3827.7327.2127.411,206,367
6/22/201626.7527.1926.6227.11822,342
6/21/201626.6127.0326.3326.751,056,344
6/20/201626.7527.2026.4326.55831,683
6/17/201626.0826.5125.7826.401,689,898
6/16/201625.6126.0525.1226.01615,108
6/15/201625.3126.4425.2125.921,101,736
6/14/201625.1125.4524.7725.12779,884
6/13/201625.7226.1825.1725.24937,280
6/10/201626.0026.0325.1325.761,214,379
6/9/201626.5226.5226.0526.23736,471
6/8/201626.1526.5725.9726.441,040,028
6/7/201625.9726.3025.8826.14426,763
6/6/201626.0026.2625.5826.04831,333
6/3/201626.9127.0125.8426.03955,773
6/2/201625.7527.0025.4426.702,001,058
6/1/201625.2125.4825.0225.26891,476
5/31/201624.9325.4924.5525.22912,016
5/27/201625.0725.3924.7924.94683,964
5/26/201624.9725.1024.7425.02628,663
5/25/201624.3925.0124.2325.00999,999
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center