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

Peoples Bancorp Inc (NQ: PEBO )

29.04 -0.46 (-1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2010 10.17 10.27 9.570 9.598 28,912 -0.55(-5.45%)
Apr 29, 2010 9.770 10.18 9.646 10.15 54,794 +0.47(+4.86%)
Apr 28, 2010 9.820 9.908 9.665 9.681 19,245 -0.01(-0.11%)
Apr 27, 2010 10.07 10.07 9.377 9.692 55,934 -0.48(-4.68%)
Apr 26, 2010 10.31 10.31 10.10 10.17 43,271 -0.19(-1.87%)
Apr 23, 2010 10.24 10.53 9.897 10.36 129,903 +0.10(+0.97%)
Apr 22, 2010 9.609 10.26 9.449 10.26 61,272 +0.53(+5.46%)
Apr 21, 2010 9.377 9.781 8.867 9.731 74,090 +0.34(+3.66%)
Apr 20, 2010 9.216 9.399 9.216 9.388 42,010 +0.21(+2.29%)
Apr 19, 2010 9.222 9.321 9.039 9.177 22,788 -0.08(-0.90%)
Apr 16, 2010 9.321 9.360 9.122 9.260 28,145 -0.07(-0.77%)
Apr 15, 2010 9.404 9.615 9.133 9.332 27,211 -0.06(-0.65%)
Apr 14, 2010 9.000 9.410 8.978 9.393 27,686 +0.50(+5.60%)
Apr 13, 2010 9.061 9.139 8.867 8.895 18,889 -0.23(-2.55%)
Apr 12, 2010 9.327 9.360 9.056 9.128 24,947 -0.03(-0.30%)
Apr 09, 2010 9.349 9.377 9.000 9.155 17,576 -0.20(-2.19%)
Apr 08, 2010 9.321 9.382 9.316 9.360 12,559 -0.04(-0.47%)
Apr 07, 2010 9.244 9.410 9.244 9.404 19,402 +0.12(+1.25%)
Apr 06, 2010 9.172 9.410 9.172 9.288 34,453 +0.06(+0.66%)
Apr 05, 2010 8.807 9.277 8.779 9.227 35,497 +0.53(+6.11%)
Apr 01, 2010 9.172 8.696 8.696 8.696 17,885 -0.43(-4.67%)
Mar 31, 2010 8.973 9.189 8.939 9.122 20,439 -0.07(-0.78%)
Mar 30, 2010 8.567 9.244 8.567 9.194 28,528 +0.63(+7.39%)
Mar 29, 2010 8.979 9.018 8.545 8.561 21,400 -0.45(-4.95%)
Mar 26, 2010 9.139 9.321 8.952 9.007 9,885 -0.10(-1.09%)
Mar 25, 2010 9.277 9.348 9.001 9.106 24,061 -0.10(-1.14%)
Mar 24, 2010 9.601 9.601 9.145 9.211 29,110 -0.42(-4.40%)
Mar 23, 2010 9.497 9.750 9.491 9.634 185,312 +0.12(+1.21%)
Mar 22, 2010 9.436 9.585 9.379 9.519 23,038 -0.02(-0.23%)
Mar 19, 2010 9.370 9.574 9.227 9.541 83,106 +0.20(+2.12%)
Mar 18, 2010 9.079 9.431 9.062 9.343 19,074 +0.05(+0.53%)
Mar 17, 2010 9.266 9.425 9.172 9.293 28,928 +0.03(+0.36%)
Mar 16, 2010 8.968 9.299 8.814 9.260 86,721 +0.32(+3.57%)
Mar 15, 2010 8.803 8.941 8.688 8.941 48,135 +0.05(+0.56%)
Mar 12, 2010 9.051 9.051 8.809 8.891 143,940 -0.11(-1.22%)
Mar 11, 2010 8.803 9.001 8.693 9.001 26,400 +0.09(+0.99%)
Mar 10, 2010 8.710 9.051 8.484 8.913 62,673 +0.23(+2.66%)
Mar 09, 2010 8.391 8.781 8.391 8.682 51,152 +0.26(+3.07%)
Mar 08, 2010 8.649 8.743 8.072 8.424 27,927 -0.15(-1.73%)
Mar 05, 2010 8.358 8.611 8.171 8.572 108,329 +0.20(+2.43%)
Mar 04, 2010 8.165 8.380 8.165 8.369 13,402 +0.02(+0.26%)
Mar 03, 2010 8.341 8.424 8.215 8.347 32,585 +0.05(+0.60%)
Mar 02, 2010 8.154 8.319 8.044 8.297 28,650 +0.14(+1.75%)
Mar 01, 2010 7.962 8.182 7.808 8.154 31,447 +0.24(+3.06%)
Feb 26, 2010 7.962 8.072 7.786 7.912 66,970 -0.02(-0.21%)
Feb 25, 2010 7.874 7.929 7.758 7.929 17,871 -0.09(-1.10%)
Feb 24, 2010 7.830 8.094 7.819 8.017 29,506 +0.19(+2.46%)
Feb 23, 2010 8.043 8.198 7.780 7.824 127,821 -0.17(-2.13%)
Feb 22, 2010 7.995 8.000 7.846 7.995 18,276 +0.03(+0.41%)
Feb 19, 2010 7.835 8.193 7.835 7.962 66,652 +0.10(+1.33%)
Feb 18, 2010 7.521 7.874 7.488 7.857 73,068 +0.35(+4.62%)
Feb 17, 2010 7.274 7.565 7.274 7.510 38,843 +0.24(+3.25%)
Feb 16, 2010 7.224 7.274 7.098 7.274 24,121 +0.14(+1.93%)
Feb 12, 2010 6.944 7.136 7.136 7.136 35,259 +0.14(+1.97%)
Feb 11, 2010 6.966 7.197 6.966 6.999 52,536 -0.03(-0.39%)
Feb 10, 2010 6.889 7.026 6.878 7.026 18,392 +0.08(+1.19%)
Feb 09, 2010 6.988 6.988 6.905 6.944 15,897 +0.09(+1.37%)
Feb 08, 2010 7.092 7.114 6.850 6.850 43,512 -0.23(-3.26%)
Feb 05, 2010 6.531 7.142 6.465 7.081 417,854 +0.62(+9.53%)
Feb 04, 2010 6.487 6.625 6.420 6.465 82,520 -0.09(-1.34%)
Feb 03, 2010 6.845 7.109 6.493 6.553 46,689 -0.30(-4.41%)
Feb 02, 2010 7.307 7.307 6.839 6.856 45,187 -0.46(-6.32%)
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.