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, 2012 10.81 10.97 10.62 10.72 24,821 -0.01(-0.05%)
Apr 27, 2012 10.48 10.91 10.44 10.73 41,380 +0.27(+2.56%)
Apr 26, 2012 10.55 10.55 10.42 10.46 52,767 -0.09(-0.88%)
Apr 25, 2012 10.55 10.59 10.43 10.55 85,462 +0.06(+0.56%)
Apr 24, 2012 10.35 10.79 10.35 10.49 123,894 +0.55(+5.57%)
Apr 23, 2012 9.958 10.19 9.911 9.940 32,423 -0.29(-2.79%)
Apr 20, 2012 10.21 10.27 9.917 10.23 32,891 +0.34(+3.42%)
Apr 19, 2012 10.10 10.23 9.800 9.888 43,104 -0.18(-1.79%)
Apr 18, 2012 10.04 10.13 9.952 10.07 20,166 -0.02(-0.23%)
Apr 17, 2012 9.876 10.30 9.876 10.09 25,560 +0.29(+2.97%)
Apr 16, 2012 9.684 9.899 9.608 9.800 44,052 +0.11(+1.14%)
Apr 13, 2012 9.952 9.952 9.690 9.690 23,190 -0.33(-3.32%)
Apr 12, 2012 9.800 10.15 9.800 10.02 28,680 +0.19(+1.96%)
Apr 11, 2012 9.864 9.882 9.754 9.829 36,553 +0.12(+1.20%)
Apr 10, 2012 10.17 10.17 9.701 9.713 78,762 -0.43(-4.20%)
Apr 09, 2012 10.05 10.21 9.987 10.14 35,762 -0.13(-1.31%)
Apr 05, 2012 10.13 10.30 10.13 10.27 28,226 +0.02(+0.23%)
Apr 04, 2012 10.20 10.27 10.08 10.25 31,311 -0.05(-0.51%)
Apr 03, 2012 10.32 10.38 10.26 10.30 27,871 -0.09(-0.90%)
Apr 02, 2012 10.22 10.39 10.21 10.39 47,414 +0.17(+1.65%)
Mar 30, 2012 10.35 10.35 10.22 10.23 96,067 +0.01(+0.06%)
Mar 29, 2012 10.02 10.34 9.876 10.22 14,708 +0.09(+0.92%)
Mar 28, 2012 10.20 10.26 10.07 10.13 56,359 -0.06(-0.57%)
Mar 27, 2012 10.04 10.35 10.04 10.19 33,064 -0.13(-1.30%)
Mar 26, 2012 10.29 10.32 10.14 10.32 64,572 +0.15(+1.49%)
Mar 23, 2012 10.20 10.20 9.865 10.17 32,284 +0.23(+2.29%)
Mar 22, 2012 9.934 9.958 9.828 9.940 25,723 -0.09(-0.87%)
Mar 21, 2012 10.16 10.17 10.00 10.03 33,624 -0.05(-0.52%)
Mar 20, 2012 10.14 10.26 10.07 10.08 39,632 -0.13(-1.31%)
Mar 19, 2012 10.16 10.26 9.975 10.21 49,656 +0.06(+0.57%)
Mar 16, 2012 10.23 10.23 10.12 10.16 82,678 -0.10(-1.02%)
Mar 15, 2012 10.20 10.32 10.08 10.26 56,308 +0.01(+0.11%)
Mar 14, 2012 10.31 10.32 10.18 10.25 24,919 -0.11(-1.01%)
Mar 13, 2012 10.06 10.40 9.940 10.35 39,105 +0.45(+4.53%)
Mar 12, 2012 9.911 10.02 9.765 9.905 20,289 +0.05(+0.53%)
Mar 09, 2012 9.678 10.06 9.643 9.853 39,473 +0.29(+3.05%)
Mar 08, 2012 9.363 9.643 9.319 9.561 21,684 +0.16(+1.67%)
Mar 07, 2012 9.375 9.474 9.328 9.404 23,610 +0.14(+1.51%)
Mar 06, 2012 9.305 9.491 9.246 9.264 27,080 -0.20(-2.09%)
Mar 05, 2012 9.369 9.474 9.246 9.462 22,992 +0.27(+2.92%)
Mar 02, 2012 9.526 9.538 9.130 9.194 77,407 -0.26(-2.71%)
Mar 01, 2012 9.486 9.748 9.451 9.451 56,678 +0.02(+0.25%)
Feb 29, 2012 9.555 9.666 9.404 9.427 71,760 -0.13(-1.40%)
Feb 28, 2012 9.660 9.684 9.503 9.561 15,262 -0.12(-1.20%)
Feb 27, 2012 9.550 9.736 9.509 9.678 18,999 -0.01(-0.06%)
Feb 24, 2012 9.847 9.847 9.649 9.684 18,476 -0.09(-0.95%)
Feb 23, 2012 9.579 9.841 9.515 9.777 19,089 +0.25(+2.63%)
Feb 22, 2012 9.876 9.876 9.526 9.526 34,726 -0.35(-3.54%)
Feb 21, 2012 10.02 10.03 9.870 9.876 12,159 -0.07(-0.70%)
Feb 17, 2012 9.969 9.993 9.809 9.946 25,486 -0.02(-0.23%)
Feb 16, 2012 9.794 9.969 9.742 9.969 23,332 +0.32(+3.32%)
Feb 15, 2012 9.864 9.864 9.631 9.649 29,651 -0.10(-1.08%)
Feb 14, 2012 9.940 9.940 9.713 9.754 14,986 -0.17(-1.76%)
Feb 13, 2012 9.952 9.952 9.853 9.929 40,229 +0.11(+1.13%)
Feb 10, 2012 9.713 9.911 9.713 9.818 44,692 +0.00(+0.00%)
Feb 09, 2012 10.07 10.07 9.818 9.818 25,584 -0.16(-1.58%)
Feb 08, 2012 9.835 9.981 9.835 9.975 76,532 +0.08(+0.77%)
Feb 07, 2012 9.888 10.09 9.853 9.899 51,558 -0.02(-0.24%)
Feb 06, 2012 9.812 9.999 9.649 9.923 47,682 +0.08(+0.83%)
Feb 03, 2012 9.934 10.05 9.624 9.841 93,748 +0.15(+1.56%)
Feb 02, 2012 9.532 9.824 9.532 9.690 55,791 +0.26(+2.78%)
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.