Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Peoples Bancorp Inc (NQ: PEBO )

30.00 +0.35 (+1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2011 7.807 7.807 7.337 7.501 27,566 -0.26(-3.29%)
Oct 28, 2011 7.864 8.114 7.558 7.756 40,928 -0.15(-1.94%)
Oct 27, 2011 7.150 7.909 7.150 7.909 120,197 +1.01(+14.72%)
Oct 26, 2011 6.804 7.042 6.554 6.895 34,747 +0.28(+4.29%)
Oct 25, 2011 7.280 7.280 6.549 6.611 34,584 -0.67(-9.26%)
Oct 24, 2011 7.031 7.286 7.031 7.286 53,066 +0.22(+3.13%)
Oct 21, 2011 6.946 7.110 6.758 7.065 26,963 +0.29(+4.36%)
Oct 20, 2011 6.770 6.804 6.574 6.770 31,905 -0.01(-0.17%)
Oct 19, 2011 6.912 6.912 6.741 6.781 47,338 -0.13(-1.89%)
Oct 18, 2011 6.611 6.974 6.611 6.912 41,071 +0.32(+4.91%)
Oct 17, 2011 6.713 6.713 6.532 6.588 29,328 -0.23(-3.41%)
Oct 14, 2011 6.946 6.946 6.515 6.821 29,730 -0.04(-0.58%)
Oct 13, 2011 6.849 6.861 6.741 6.861 18,663 -0.09(-1.22%)
Oct 12, 2011 6.826 6.974 6.758 6.946 45,389 +0.17(+2.51%)
Oct 11, 2011 6.645 6.798 6.600 6.775 28,935 -0.01(-0.08%)
Oct 10, 2011 6.492 6.787 6.294 6.781 37,322 +0.48(+7.55%)
Oct 07, 2011 6.702 6.702 6.260 6.305 37,777 -0.39(-5.76%)
Oct 06, 2011 6.413 6.713 6.379 6.690 38,152 +0.24(+3.69%)
Oct 05, 2011 6.362 6.469 6.214 6.452 56,964 +0.12(+1.97%)
Oct 04, 2011 5.676 6.333 5.676 6.328 61,738 +0.66(+11.60%)
Oct 03, 2011 6.174 6.197 5.670 5.670 48,474 -0.57(-9.09%)
Sep 30, 2011 6.152 6.322 6.140 6.237 66,633 -0.05(-0.81%)
Sep 29, 2011 6.265 6.322 5.715 6.288 31,401 +0.23(+3.74%)
Sep 28, 2011 6.112 6.225 6.027 6.061 25,434 -0.18(-2.82%)
Sep 27, 2011 6.191 6.356 6.044 6.237 38,784 +0.21(+3.48%)
Sep 26, 2011 5.727 6.101 5.727 6.027 24,928 +0.41(+7.27%)
Sep 23, 2011 5.534 5.687 5.534 5.619 18,774 +0.11(+2.06%)
Sep 22, 2011 5.551 5.659 5.449 5.505 47,525 -0.18(-3.19%)
Sep 21, 2011 5.619 5.948 5.607 5.687 28,833 +0.07(+1.21%)
Sep 20, 2011 5.670 5.698 5.619 5.619 29,743 -0.05(-0.80%)
Sep 19, 2011 5.676 5.766 5.664 5.664 20,155 -0.10(-1.77%)
Sep 16, 2011 5.834 5.834 5.681 5.766 43,316 -0.02(-0.29%)
Sep 15, 2011 5.670 5.783 5.641 5.783 23,462 +0.17(+3.03%)
Sep 14, 2011 5.488 5.641 5.432 5.613 36,209 +0.18(+3.34%)
Sep 13, 2011 5.551 5.568 5.392 5.432 28,418 -0.03(-0.62%)
Sep 12, 2011 5.392 5.517 5.392 5.466 15,033 +0.04(+0.73%)
Sep 09, 2011 5.613 5.783 5.415 5.426 41,260 -0.23(-4.01%)
Sep 08, 2011 5.982 6.055 5.641 5.653 22,970 -0.38(-6.30%)
Sep 07, 2011 5.721 6.061 5.721 6.033 23,635 +0.40(+7.15%)
Sep 06, 2011 5.488 5.721 5.488 5.630 32,023 +0.05(+0.81%)
Sep 02, 2011 5.602 5.670 5.528 5.585 69,307 -0.09(-1.60%)
Sep 01, 2011 6.061 6.072 5.676 5.676 29,482 -0.37(-6.19%)
Aug 31, 2011 6.362 6.373 5.987 6.050 27,328 -0.27(-4.22%)
Aug 30, 2011 6.311 6.362 6.016 6.316 23,612 -0.07(-1.15%)
Aug 29, 2011 5.982 6.396 5.851 6.390 31,709 +0.46(+7.85%)
Aug 26, 2011 5.772 5.948 5.772 5.925 15,776 +0.14(+2.35%)
Aug 25, 2011 6.135 6.373 5.772 5.789 28,997 -0.23(-3.86%)
Aug 24, 2011 5.880 6.225 5.834 6.021 29,730 +0.10(+1.63%)
Aug 23, 2011 5.534 5.942 5.488 5.925 52,525 +0.44(+7.95%)
Aug 22, 2011 5.823 5.823 5.437 5.488 20,878 -0.10(-1.83%)
Aug 19, 2011 5.800 6.123 5.585 5.590 40,948 -0.32(-5.37%)
Aug 18, 2011 6.288 6.520 5.840 5.908 49,796 -0.62(-9.51%)
Aug 17, 2011 6.475 6.770 6.237 6.529 33,395 +0.15(+2.36%)
Aug 16, 2011 6.605 6.707 6.356 6.379 49,809 -0.35(-5.14%)
Aug 15, 2011 6.645 6.770 6.543 6.724 20,233 +0.20(+3.04%)
Aug 12, 2011 6.787 6.787 6.442 6.526 26,935 -0.24(-3.52%)
Aug 11, 2011 6.673 6.934 6.554 6.764 40,329 +0.13(+1.97%)
Aug 10, 2011 7.178 7.303 6.537 6.634 49,375 -0.68(-9.30%)
Aug 09, 2011 6.861 7.371 6.322 7.314 63,481 +1.19(+19.44%)
Aug 08, 2011 6.452 6.861 6.123 6.123 73,663 -0.53(-7.93%)
Aug 05, 2011 6.651 6.804 6.571 6.651 28,549 +0.08(+1.21%)
Aug 04, 2011 6.804 6.804 6.526 6.571 38,184 -0.32(-4.69%)
Aug 03, 2011 6.596 6.928 6.596 6.895 19,777 +0.31(+4.70%)
Aug 02, 2011 6.529 6.805 6.529 6.585 26,950 +0.04(+0.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.