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

Peoples Bancorp Inc (NQ: PEBO )

30.45 -0.07 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jun 30, 2011 6.360 6.411 6.287 6.338 29,230 +0.01(+0.18%)
Jun 29, 2011 6.445 6.456 6.327 6.327 14,046 -0.08(-1.23%)
Jun 28, 2011 6.450 6.473 6.360 6.405 24,182 -0.02(-0.26%)
Jun 27, 2011 6.383 6.422 6.253 6.422 30,083 +0.06(+0.88%)
Jun 24, 2011 6.360 6.540 6.298 6.366 193,603 +0.04(+0.62%)
Jun 23, 2011 6.107 6.332 5.991 6.327 28,033 +0.14(+2.27%)
Jun 22, 2011 6.259 6.276 6.163 6.186 20,166 -0.11(-1.70%)
Jun 21, 2011 6.287 6.388 6.102 6.293 54,171 +0.07(+1.08%)
Jun 20, 2011 6.237 6.291 6.090 6.225 26,411 +0.11(+1.75%)
Jun 17, 2011 6.304 6.327 6.017 6.118 284,246 -0.11(-1.81%)
Jun 16, 2011 6.012 6.248 6.006 6.231 167,053 +0.23(+3.84%)
Jun 15, 2011 6.102 6.214 5.865 6.000 33,437 -0.21(-3.35%)
Jun 14, 2011 6.248 6.327 6.152 6.208 96,783 +0.03(+0.45%)
Jun 13, 2011 6.113 6.200 6.051 6.180 27,025 +0.13(+2.23%)
Jun 10, 2011 6.062 6.124 6.040 6.045 21,445 -0.03(-0.56%)
Jun 09, 2011 6.225 6.225 6.068 6.079 18,806 -0.12(-1.91%)
Jun 08, 2011 6.298 6.422 6.197 6.197 20,278 -0.13(-2.04%)
Jun 07, 2011 6.343 6.473 6.265 6.327 33,266 +0.11(+1.81%)
Jun 06, 2011 6.321 6.462 6.214 6.214 51,017 -0.26(-4.00%)
Jun 03, 2011 6.585 6.698 6.473 6.473 50,453 -0.30(-4.40%)
May 24, 2011 6.816 6.839 6.754 6.771 25,839 -0.01(-0.17%)
May 23, 2011 6.776 6.844 6.754 6.782 33,055 -0.14(-2.03%)
May 20, 2011 7.187 7.187 6.923 6.923 31,223 -0.33(-4.50%)
May 19, 2011 7.699 7.699 7.243 7.249 48,892 -0.38(-5.01%)
May 18, 2011 7.564 7.687 7.496 7.631 27,352 +0.04(+0.59%)
May 17, 2011 7.451 7.665 7.451 7.586 23,321 +0.07(+0.97%)
May 16, 2011 7.384 7.620 7.226 7.513 77,503 +0.08(+1.06%)
May 13, 2011 7.463 7.564 7.384 7.434 27,932 -0.14(-1.86%)
May 12, 2011 7.283 7.592 7.232 7.575 16,380 +0.26(+3.54%)
May 11, 2011 7.378 7.429 7.277 7.316 20,106 -0.09(-1.21%)
May 10, 2011 7.170 7.412 7.170 7.406 16,964 +0.25(+3.46%)
May 09, 2011 7.080 7.215 6.911 7.159 12,982 +0.10(+1.43%)
May 06, 2011 7.294 7.294 6.928 7.058 42,887 -0.15(-2.11%)
May 05, 2011 7.322 7.468 7.108 7.209 39,254 -0.16(-2.14%)
May 04, 2011 7.401 7.581 7.305 7.367 14,997 -0.12(-1.65%)
May 03, 2011 7.502 7.671 7.266 7.491 55,889 -0.01(-0.15%)
May 02, 2011 7.558 7.839 7.502 7.502 45,965 -0.16(-2.13%)
Apr 29, 2011 7.659 7.693 7.446 7.665 49,904 +0.03(+0.44%)
Apr 28, 2011 7.342 7.727 7.342 7.631 17,140 +0.26(+3.59%)
Apr 27, 2011 7.058 7.406 7.058 7.367 40,214 +0.32(+4.55%)
Apr 26, 2011 6.686 7.103 6.686 7.046 54,141 +0.41(+6.19%)
Apr 25, 2011 6.883 6.883 6.630 6.636 15,785 -0.24(-3.52%)
Apr 21, 2011 6.945 6.945 6.844 6.878 8,185 -0.03(-0.49%)
Apr 20, 2011 6.956 6.973 6.810 6.911 29,175 +0.03(+0.49%)
Apr 19, 2011 6.951 7.001 6.799 6.878 26,751 -0.02(-0.24%)
Apr 18, 2011 6.861 7.041 6.737 6.895 20,168 -0.07(-0.97%)
Apr 15, 2011 6.940 7.063 6.934 6.962 41,845 +0.02(+0.32%)
Apr 14, 2011 6.872 6.968 6.872 6.940 9,653 -0.03(-0.40%)
Apr 13, 2011 7.176 7.238 6.928 6.968 28,643 -0.20(-2.75%)
Apr 12, 2011 7.277 7.339 7.136 7.164 40,047 -0.16(-2.15%)
Apr 11, 2011 7.468 7.592 7.209 7.322 51,321 -0.11(-1.44%)
Apr 08, 2011 7.721 7.721 7.389 7.429 22,835 -0.22(-2.94%)
Apr 07, 2011 7.671 7.772 7.614 7.654 22,876 -0.02(-0.22%)
Apr 06, 2011 7.221 7.716 7.221 7.671 58,770 +0.28(+3.81%)
Apr 05, 2011 7.328 7.519 7.299 7.389 32,480 +0.02(+0.23%)
Apr 04, 2011 7.119 7.378 7.114 7.373 13,873 +0.29(+4.13%)
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.