Peoples Bancorp Inc (NQ: PEBO )

29.31 -0.52 (-1.74%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 15.87 16.49 15.62 15.78 160,297 -0.27(-1.70%)
Apr 29, 2015 16.15 16.26 16.02 16.05 37,032 -0.14(-0.84%)
Apr 28, 2015 16.10 16.39 16.06 16.19 60,380 +0.13(+0.80%)
Apr 27, 2015 15.92 16.16 15.77 16.06 62,593 +0.11(+0.68%)
Apr 24, 2015 15.89 15.98 15.82 15.95 63,535 +0.08(+0.51%)
Apr 23, 2015 15.85 15.98 15.73 15.87 34,387 -0.01(-0.04%)
Apr 22, 2015 15.72 15.92 15.68 15.87 50,617 +0.16(+1.00%)
Apr 21, 2015 15.69 15.84 15.66 15.72 31,038 +0.04(+0.26%)
Apr 20, 2015 15.73 15.85 15.65 15.68 67,170 +0.02(+0.13%)
Apr 17, 2015 15.94 16.01 15.65 15.66 119,965 -0.44(-2.75%)
Apr 16, 2015 16.07 16.19 15.76 16.10 58,791 +0.03(+0.21%)
Apr 15, 2015 15.97 16.16 15.73 16.07 85,050 +0.12(+0.77%)
Apr 14, 2015 16.12 16.18 15.86 15.94 33,057 -0.15(-0.93%)
Apr 13, 2015 15.94 16.12 15.89 16.09 32,491 +0.17(+1.07%)
Apr 10, 2015 16.00 16.10 15.85 15.92 28,660 +0.00(+0.00%)
Apr 09, 2015 15.86 15.96 15.67 15.92 59,676 -0.03(-0.17%)
Apr 08, 2015 15.93 16.12 15.87 15.95 61,838 -0.04(-0.26%)
Apr 07, 2015 16.22 16.22 15.95 15.99 35,704 -0.20(-1.22%)
Apr 06, 2015 16.09 16.45 16.09 16.19 39,216 -0.31(-1.86%)
Apr 02, 2015 16.18 16.49 16.49 16.49 69,512 +0.27(+1.63%)
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.