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

Peoples Bancorp Inc (NQ: PEBO )

29.98 -0.02 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Mar 31, 2009 7.036 7.606 6.848 7.047 89,125 +0.16(+2.37%)
Mar 30, 2009 7.155 7.247 6.612 6.884 38,973 -0.99(-12.61%)
Mar 26, 2009 7.334 7.959 7.269 7.877 54,410 +0.68(+9.51%)
Mar 25, 2009 7.318 7.716 6.449 7.193 71,609 +0.04(+0.61%)
Mar 24, 2009 7.665 7.758 7.150 7.150 43,814 -0.71(-8.98%)
Mar 23, 2009 6.724 7.855 6.721 7.855 59,158 +1.45(+22.63%)
Mar 20, 2009 6.607 6.786 6.189 6.406 106,760 -0.11(-1.67%)
Mar 19, 2009 6.515 6.677 6.021 6.515 38,008 +0.05(+0.76%)
Mar 18, 2009 5.678 6.585 5.429 6.466 60,464 +0.77(+13.43%)
Mar 17, 2009 5.255 5.700 5.146 5.700 22,502 +0.42(+8.02%)
Mar 16, 2009 5.494 5.630 5.092 5.277 56,451 -0.15(-2.70%)
Mar 13, 2009 5.402 5.639 5.342 5.423 41,035 +0.02(+0.30%)
Mar 12, 2009 4.468 5.423 4.381 5.407 63,038 +0.88(+19.57%)
Mar 11, 2009 4.663 4.880 4.403 4.522 44,855 -0.11(-2.34%)
Mar 10, 2009 4.148 4.669 4.006 4.631 79,806 +0.64(+16.05%)
Mar 09, 2009 4.120 4.255 3.936 3.990 69,540 -0.21(-4.92%)
Mar 06, 2009 4.365 4.365 4.001 4.196 65,668 -0.07(-1.65%)
Mar 05, 2009 4.750 5.345 4.267 4.267 102,260 -0.67(-13.63%)
Mar 04, 2009 4.978 5.054 4.674 4.940 86,942 +0.11(+2.25%)
Mar 02, 2009 4.902 5.277 4.832 4.832 70,200 -0.17(-3.47%)
Feb 27, 2009 5.163 5.798 4.870 5.005 87,382 -0.27(-5.05%)
Feb 26, 2009 5.032 5.955 5.032 5.271 49,759 +0.32(+6.47%)
Feb 25, 2009 5.364 5.364 4.544 4.951 32,535 -0.46(-8.53%)
Feb 24, 2009 4.978 5.412 4.864 5.412 57,563 +0.58(+11.90%)
Feb 23, 2009 4.783 5.157 4.783 4.837 81,904 +0.10(+2.18%)
Feb 20, 2009 4.772 4.935 4.593 4.734 74,186 -0.17(-3.54%)
Feb 19, 2009 5.076 5.119 4.658 4.908 53,894 -0.07(-1.31%)
Feb 18, 2009 5.016 5.364 4.886 4.973 41,801 -0.05(-1.08%)
Feb 17, 2009 5.429 5.429 5.027 5.027 45,446 -0.49(-8.86%)
Feb 13, 2009 5.630 5.771 5.488 5.516 42,092 -0.09(-1.65%)
Feb 12, 2009 5.483 5.912 5.440 5.608 34,567 -0.21(-3.55%)
Feb 11, 2009 5.863 6.384 5.782 5.814 20,560 +0.01(+0.19%)
Feb 10, 2009 6.509 6.525 5.798 5.803 37,885 -0.75(-11.43%)
Feb 09, 2009 6.411 6.656 6.341 6.553 29,999 -0.03(-0.49%)
Feb 06, 2009 6.173 6.585 5.972 6.585 30,544 +0.42(+6.87%)
Feb 05, 2009 5.836 6.352 5.836 6.162 50,978 +0.27(+4.61%)
Feb 04, 2009 5.898 6.254 5.868 5.890 40,217 -0.01(-0.09%)
Feb 03, 2009 5.961 6.173 5.700 5.896 36,896 +0.03(+0.46%)
Feb 02, 2009 5.554 5.868 5.369 5.868 31,218 +0.40(+7.35%)
Jan 30, 2009 5.830 5.931 5.467 5.467 67,787 -0.26(-4.55%)
Jan 29, 2009 6.862 6.862 5.478 5.727 122,858 -1.25(-17.90%)
Jan 28, 2009 7.047 7.188 6.601 6.976 56,841 +0.11(+1.58%)
Jan 27, 2009 6.406 7.041 6.406 6.867 25,783 +0.48(+7.57%)
Jan 26, 2009 6.585 6.650 6.140 6.384 29,741 -0.19(-2.89%)
Jan 23, 2009 6.553 6.938 6.515 6.574 50,680 -0.18(-2.65%)
Jan 22, 2009 6.884 7.193 6.227 6.753 55,975 -0.36(-5.04%)
Jan 21, 2009 6.314 7.139 6.086 7.112 104,614 +0.91(+14.61%)
Jan 20, 2009 7.470 7.600 6.205 6.205 76,516 -1.40(-18.36%)
Jan 16, 2009 7.633 7.942 7.330 7.600 57,657 +0.00(+0.00%)
Jan 15, 2009 7.551 7.600 7.231 7.600 64,983 +0.07(+0.86%)
Jan 14, 2009 7.812 7.904 7.437 7.535 65,044 -0.47(-5.83%)
Jan 13, 2009 8.165 8.208 7.807 8.002 115,945 -0.17(-2.12%)
Jan 12, 2009 9.033 9.090 8.176 8.176 84,665 -0.92(-10.14%)
Jan 09, 2009 9.408 9.408 9.066 9.099 35,623 -0.36(-3.79%)
Jan 08, 2009 9.207 9.598 9.207 9.457 18,844 +0.05(+0.52%)
Jan 07, 2009 9.750 9.956 9.392 9.408 32,480 -0.55(-5.56%)
Jan 06, 2009 9.663 10.02 9.424 9.962 40,821 +0.40(+4.14%)
Jan 05, 2009 10.13 10.21 9.424 9.565 48,108 -0.53(-5.22%)
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.