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

Peoples Bancorp Inc (NQ: PEBO )

30.45 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Feb 28, 2011 7.663 7.663 7.379 7.529 33,122 -0.09(-1.24%)
Feb 25, 2011 7.339 7.624 7.273 7.624 40,183 +0.28(+3.80%)
Feb 24, 2011 7.367 7.367 7.256 7.345 29,671 +0.02(+0.23%)
Feb 23, 2011 7.356 7.451 7.300 7.328 13,413 -0.01(-0.08%)
Feb 22, 2011 7.429 7.451 7.334 7.334 25,834 -0.19(-2.52%)
Feb 18, 2011 7.529 7.618 7.445 7.524 32,303 +0.03(+0.37%)
Feb 17, 2011 7.418 7.496 7.412 7.496 6,858 +0.07(+0.98%)
Feb 16, 2011 7.328 7.468 7.284 7.423 20,921 +0.12(+1.60%)
Feb 15, 2011 7.312 7.613 7.300 7.306 27,512 -0.09(-1.28%)
Feb 14, 2011 7.535 7.713 7.401 7.401 12,465 -0.12(-1.56%)
Feb 11, 2011 7.183 7.524 7.183 7.518 36,174 +0.29(+4.01%)
Feb 10, 2011 7.261 7.390 7.217 7.228 33,379 -0.08(-1.07%)
Feb 09, 2011 7.256 7.395 7.200 7.306 42,982 -0.02(-0.23%)
Feb 08, 2011 7.339 7.401 7.217 7.323 31,885 -0.03(-0.45%)
Feb 07, 2011 7.362 7.585 7.312 7.356 25,414 -0.03(-0.45%)
Feb 04, 2011 7.540 7.747 7.284 7.390 85,224 -0.20(-2.57%)
Feb 03, 2011 7.607 7.741 7.529 7.585 28,016 -0.04(-0.51%)
Feb 02, 2011 7.669 7.685 7.604 7.624 19,242 -0.05(-0.65%)
Feb 01, 2011 7.641 7.853 7.596 7.674 32,929 +0.09(+1.25%)
Jan 31, 2011 7.529 7.713 7.351 7.579 30,528 +0.08(+1.04%)
Jan 28, 2011 7.691 7.853 7.284 7.501 153,919 -0.17(-2.25%)
Jan 27, 2011 7.579 7.735 7.557 7.674 34,483 +0.10(+1.33%)
Jan 26, 2011 7.613 7.630 7.507 7.574 31,037 +0.03(+0.37%)
Jan 25, 2011 7.423 7.775 7.284 7.546 63,152 +0.04(+0.52%)
Jan 24, 2011 7.217 7.507 7.161 7.507 63,337 +0.42(+5.98%)
Jan 21, 2011 7.362 7.451 7.083 7.083 86,365 -0.18(-2.46%)
Jan 20, 2011 7.635 7.869 7.239 7.261 54,754 -0.46(-5.92%)
Jan 19, 2011 8.315 8.315 7.669 7.719 25,611 -0.61(-7.36%)
Jan 18, 2011 8.382 8.405 8.176 8.332 41,630 -0.12(-1.39%)
Jan 14, 2011 8.137 8.600 8.087 8.449 46,663 +0.30(+3.70%)
Jan 13, 2011 8.706 8.706 8.131 8.148 56,945 -0.56(-6.47%)
Jan 12, 2011 8.784 8.798 8.555 8.711 41,874 -0.01(-0.13%)
Jan 11, 2011 8.544 8.762 8.494 8.723 35,823 +0.21(+2.49%)
Jan 10, 2011 8.198 8.645 8.081 8.511 120,038 +0.27(+3.32%)
Jan 07, 2011 8.444 8.584 8.221 8.237 25,380 -0.21(-2.44%)
Jan 06, 2011 8.617 8.617 8.394 8.444 13,460 -0.20(-2.32%)
Jan 05, 2011 8.784 8.845 8.421 8.645 26,083 -0.16(-1.77%)
Jan 04, 2011 8.901 8.962 8.790 8.801 24,914 -0.04(-0.44%)
Jan 03, 2011 8.851 8.951 8.645 8.840 51,521 +0.11(+1.28%)
Dec 31, 2010 8.795 8.935 8.723 8.728 19,725 -0.13(-1.51%)
Dec 30, 2010 8.935 8.968 8.834 8.862 15,212 -0.06(-0.69%)
Dec 29, 2010 8.806 9.041 8.767 8.923 11,346 +0.03(+0.38%)
Dec 28, 2010 8.751 8.890 8.678 8.890 19,813 +0.03(+0.38%)
Dec 27, 2010 8.159 8.896 8.159 8.856 16,063 +0.36(+4.27%)
Dec 23, 2010 9.063 9.063 8.472 8.494 36,809 -0.57(-6.28%)
Dec 22, 2010 9.007 9.280 8.901 9.063 48,030 +0.11(+1.18%)
Dec 21, 2010 9.134 9.134 8.879 8.957 50,530 -0.16(-1.76%)
Dec 20, 2010 9.118 9.140 9.012 9.118 46,593 +0.03(+0.30%)
Dec 17, 2010 9.090 9.201 8.796 9.090 152,440 -0.28(-2.96%)
Dec 16, 2010 8.951 9.411 8.951 9.367 37,325 +0.41(+4.58%)
Dec 15, 2010 9.095 9.145 8.951 8.957 44,401 -0.08(-0.86%)
Dec 14, 2010 8.829 9.129 8.746 9.034 36,269 +0.28(+3.16%)
Dec 13, 2010 8.946 9.090 8.663 8.757 76,635 -0.28(-3.13%)
Dec 10, 2010 7.987 9.079 7.987 9.040 81,402 +0.79(+9.61%)
Dec 09, 2010 8.358 8.358 8.098 8.247 72,844 +0.00(+0.00%)
Dec 08, 2010 8.314 8.397 8.142 8.247 21,381 -0.07(-0.80%)
Dec 07, 2010 8.004 8.314 7.926 8.314 29,408 +0.40(+5.04%)
Dec 06, 2010 7.688 7.959 7.688 7.915 18,700 +0.19(+2.44%)
Dec 03, 2010 7.549 7.749 7.460 7.726 16,272 +0.08(+1.09%)
Dec 02, 2010 7.422 7.677 7.399 7.643 33,706 +0.21(+2.76%)
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.