Peoples Bancorp Inc (NQ: PEBO )

31.14 -0.08 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 27.31 27.61 26.12 27.47 63,160 +0.07(+0.25%)
Dec 30, 2021 27.50 27.63 27.22 27.40 62,532 -0.02(-0.06%)
Dec 29, 2021 27.43 27.55 26.92 27.41 40,031 +0.06(+0.22%)
Dec 28, 2021 27.23 27.62 26.98 27.35 56,781 +0.07(+0.25%)
Dec 27, 2021 27.29 27.32 26.89 27.29 95,288 +0.20(+0.73%)
Dec 23, 2021 27.07 27.25 27.03 27.09 72,509 +0.21(+0.77%)
Dec 22, 2021 26.60 26.95 26.49 26.88 67,796 +0.16(+0.58%)
Dec 21, 2021 26.48 27.02 26.48 26.72 100,930 +0.46(+1.74%)
Dec 20, 2021 26.29 26.40 25.77 26.27 124,877 -0.41(-1.55%)
Dec 17, 2021 27.06 27.15 26.02 26.68 296,242 -0.19(-0.71%)
Dec 16, 2021 27.06 27.34 26.44 26.87 116,687 +0.10(+0.39%)
Dec 15, 2021 26.87 27.00 26.55 26.77 88,175 +0.12(+0.45%)
Dec 14, 2021 26.65 27.09 26.55 26.65 96,988 +0.05(+0.19%)
Dec 13, 2021 27.03 27.03 26.55 26.59 155,280 -0.66(-2.41%)
Dec 10, 2021 27.18 27.28 26.77 27.25 71,689 +0.28(+1.02%)
Dec 09, 2021 26.95 27.09 26.76 26.97 65,196 -0.19(-0.70%)
Dec 08, 2021 27.25 27.32 26.95 27.16 60,379 +0.01(+0.03%)
Dec 07, 2021 27.71 27.71 27.01 27.16 71,543 -0.38(-1.38%)
Dec 06, 2021 27.43 27.80 26.94 27.54 94,757 +0.52(+1.92%)
Dec 03, 2021 27.54 27.73 26.93 27.02 84,679 -0.40(-1.45%)
Dec 02, 2021 26.85 27.63 26.76 27.41 88,108 +0.72(+2.68%)
Dec 01, 2021 27.41 27.68 26.68 26.70 83,834 +0.07(+0.26%)
Nov 30, 2021 26.77 26.98 26.43 26.63 82,992 -0.47(-1.72%)
Nov 29, 2021 27.40 27.42 26.90 27.09 102,620 +0.01(+0.03%)
Nov 26, 2021 27.80 28.00 26.72 27.09 89,139 -1.53(-5.34%)
Nov 24, 2021 28.80 28.81 28.48 28.61 45,232 -0.32(-1.10%)
Nov 23, 2021 28.77 28.97 28.66 28.93 88,187 +0.29(+1.03%)
Nov 22, 2021 28.92 29.35 28.62 28.64 126,945 +0.14(+0.48%)
Nov 19, 2021 28.32 28.58 28.08 28.50 78,995 -0.11(-0.39%)
Nov 18, 2021 28.61 28.67 28.50 28.61 89,114 +0.08(+0.27%)
Nov 17, 2021 28.77 28.77 28.06 28.54 105,588 -0.31(-1.08%)
Nov 16, 2021 28.79 28.91 28.53 28.85 71,778 +0.08(+0.27%)
Nov 15, 2021 28.76 28.93 28.49 28.77 66,555 +0.10(+0.36%)
Nov 12, 2021 28.91 29.00 28.32 28.67 57,080 -0.11(-0.39%)
Nov 11, 2021 28.82 29.00 28.49 28.78 61,531 +0.22(+0.79%)
Nov 10, 2021 28.40 28.55 92,263 +0.19(+0.67%)
Nov 09, 2021 28.08 28.41 27.86 28.36 92,612 +0.08(+0.27%)
Nov 08, 2021 28.39 28.55 27.86 28.29 77,309 -0.02(-0.06%)
Nov 05, 2021 28.31 28.55 27.93 28.30 122,801 +0.65(+2.34%)
Nov 04, 2021 28.14 28.14 27.40 27.66 100,649 -0.49(-1.73%)
Nov 03, 2021 27.26 28.30 27.26 28.14 83,841 +0.83(+3.03%)
Nov 02, 2021 28.38 28.38 27.25 27.31 137,232 -0.72(-2.56%)
Nov 01, 2021 27.52 28.25 27.64 28.03 91,635 +0.74(+2.72%)
Oct 29, 2021 27.37 27.64 27.23 27.29 82,062 -0.08(-0.28%)
Oct 28, 2021 26.83 27.43 26.79 27.37 119,490 +0.62(+2.33%)
Oct 27, 2021 27.25 27.74 26.63 26.74 119,976 -0.56(-2.06%)
Oct 26, 2021 28.51 27.31 156,828 -1.06(-3.73%)
Oct 25, 2021 28.37 28.53 28.17 28.36 89,763 +0.17(+0.61%)
Oct 22, 2021 28.10 28.29 28.02 28.19 85,741 +0.09(+0.30%)
Oct 21, 2021 28.13 28.37 27.91 28.11 60,352 -0.09(-0.30%)
Oct 20, 2021 27.75 28.26 27.75 28.19 63,963 +0.38(+1.38%)
Oct 19, 2021 28.05 28.16 27.63 27.81 64,217 -0.18(-0.64%)
Oct 18, 2021 27.66 28.07 27.66 27.99 121,932 +0.32(+1.17%)
Oct 15, 2021 28.07 28.15 27.59 27.66 112,785 -0.09(-0.34%)
Oct 14, 2021 27.84 27.84 27.38 27.76 58,086 +0.32(+1.15%)
Oct 13, 2021 27.61 27.65 27.07 27.44 48,593 -0.20(-0.74%)
Oct 12, 2021 27.57 27.74 27.43 27.65 49,226 +0.09(+0.34%)
Oct 11, 2021 27.87 28.06 27.55 27.55 48,187 -0.24(-0.86%)
Oct 08, 2021 27.76 27.92 27.66 27.79 38,955 -0.08(-0.28%)
Oct 07, 2021 27.77 27.95 27.68 27.87 63,833 +0.32(+1.15%)
Oct 06, 2021 27.88 27.95 27.08 27.55 70,214 -0.44(-1.59%)
Oct 05, 2021 27.55 28.04 27.26 28.00 151,420 +0.67(+2.47%)
Oct 04, 2021 27.40 27.65 27.20 27.32 196,366 -0.08(-0.28%)
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.