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

Peoples Bancorp Inc (NQ: PEBO )

29.65 +0.61 (+2.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Aug 31, 2010 6.688 6.884 6.555 6.739 106,396 +0.05(+0.75%)
Aug 30, 2010 6.867 6.945 6.688 6.688 58,740 -0.24(-3.46%)
Aug 27, 2010 6.588 7.034 6.465 6.928 41,573 +0.46(+7.16%)
Aug 26, 2010 6.560 6.694 6.449 6.465 22,821 -0.08(-1.19%)
Aug 25, 2010 6.276 6.622 6.276 6.544 64,904 +0.24(+3.80%)
Aug 24, 2010 6.415 6.510 6.304 6.304 26,876 -0.11(-1.65%)
Aug 23, 2010 6.722 6.847 6.410 6.410 56,350 -0.26(-3.85%)
Aug 20, 2010 6.950 7.062 6.577 6.666 102,564 -0.35(-4.93%)
Aug 19, 2010 7.285 7.463 6.705 7.012 93,022 -0.33(-4.55%)
Aug 18, 2010 7.458 7.524 7.302 7.346 65,671 -0.14(-1.93%)
Aug 17, 2010 7.591 7.697 7.419 7.491 22,014 +0.03(+0.45%)
Aug 16, 2010 7.564 7.725 7.307 7.458 23,017 -0.11(-1.47%)
Aug 13, 2010 7.848 7.998 7.547 7.569 37,468 -0.33(-4.16%)
Aug 12, 2010 8.149 8.263 7.881 7.898 23,774 -0.33(-4.06%)
Aug 11, 2010 8.411 8.494 8.138 8.232 105,901 -0.26(-3.08%)
Aug 10, 2010 8.639 8.918 8.494 8.494 31,555 -0.32(-3.61%)
Aug 09, 2010 9.158 9.158 8.556 8.812 30,164 -0.23(-2.59%)
Aug 06, 2010 8.522 9.342 8.422 9.046 112,406 +0.38(+4.37%)
Aug 05, 2010 9.447 9.447 8.667 8.667 59,633 -0.86(-9.06%)
Aug 04, 2010 9.481 9.542 9.314 9.531 18,307 +0.04(+0.47%)
Aug 03, 2010 9.514 9.754 9.475 9.486 45,416 -0.23(-2.41%)
Aug 02, 2010 9.793 9.793 9.520 9.721 107,279 +0.11(+1.10%)
Jul 30, 2010 9.525 9.782 9.525 9.615 23,872 -0.11(-1.15%)
Jul 29, 2010 9.559 9.787 9.453 9.726 52,970 +0.23(+2.47%)
Jul 28, 2010 9.648 9.648 9.464 9.492 30,120 -0.14(-1.50%)
Jul 27, 2010 9.799 9.810 9.347 9.637 34,578 -0.11(-1.09%)
Jul 26, 2010 9.531 9.804 9.319 9.743 63,961 +0.21(+2.16%)
Jul 23, 2010 8.823 9.553 8.723 9.537 83,176 +0.63(+7.07%)
Jul 22, 2010 8.377 8.907 8.377 8.907 77,881 +0.68(+8.27%)
Jul 21, 2010 8.472 8.734 8.143 8.227 67,615 -0.17(-1.99%)
Jul 20, 2010 8.143 8.427 8.026 8.394 26,865 +0.09(+1.14%)
Jul 19, 2010 8.199 8.349 7.839 8.299 48,447 +0.21(+2.62%)
Jul 16, 2010 8.478 8.522 8.043 8.087 84,349 -0.50(-5.84%)
Jul 15, 2010 8.639 8.650 8.583 8.589 18,540 -0.31(-3.45%)
Jul 14, 2010 9.113 9.113 8.818 8.896 27,549 -0.24(-2.62%)
Jul 13, 2010 8.461 9.185 8.455 9.135 77,812 +0.80(+9.56%)
Jul 12, 2010 8.394 8.623 8.338 8.338 44,345 -0.12(-1.38%)
Jul 09, 2010 8.494 8.667 8.383 8.455 47,659 -0.03(-0.39%)
Jul 08, 2010 8.338 8.500 8.260 8.489 26,616 +0.24(+2.91%)
Jul 07, 2010 7.764 8.294 7.742 8.249 49,414 +0.55(+7.09%)
Jul 06, 2010 7.786 8.021 7.703 7.703 25,457 -0.03(-0.43%)
Jul 02, 2010 7.887 7.887 7.714 7.736 45,698 -0.05(-0.64%)
Jul 01, 2010 7.965 7.993 7.491 7.786 38,247 -0.24(-2.99%)
Jun 30, 2010 8.015 8.203 8.003 8.026 18,347 +0.00(+0.00%)
Jun 29, 2010 8.220 8.369 7.977 8.026 41,960 -0.27(-3.27%)
Jun 25, 2010 8.137 8.497 7.965 8.297 159,326 +0.24(+2.95%)
Jun 24, 2010 7.843 8.214 7.843 8.059 26,177 +0.12(+1.46%)
Jun 23, 2010 7.860 8.070 7.860 7.943 50,512 +0.11(+1.41%)
Jun 22, 2010 8.220 8.347 7.799 7.832 72,986 -0.32(-3.94%)
Jun 21, 2010 8.353 8.391 7.860 8.153 59,363 -0.07(-0.81%)
Jun 18, 2010 8.010 8.319 7.929 8.220 98,918 +0.27(+3.41%)
Jun 17, 2010 7.915 7.993 7.711 7.949 31,514 +0.11(+1.34%)
Jun 16, 2010 7.666 7.938 7.594 7.843 23,173 +0.02(+0.28%)
Jun 15, 2010 7.821 7.866 7.622 7.821 51,531 +0.11(+1.36%)
Jun 14, 2010 7.733 7.976 7.672 7.716 26,764 +0.13(+1.68%)
Jun 11, 2010 7.456 7.666 7.390 7.589 20,201 +0.03(+0.44%)
Jun 10, 2010 7.384 7.561 7.318 7.556 74,762 +0.35(+4.92%)
Jun 09, 2010 7.301 7.395 7.096 7.201 32,029 +0.02(+0.23%)
Jun 08, 2010 8.026 8.026 7.113 7.185 91,396 -0.29(-3.85%)
Jun 07, 2010 7.511 7.655 7.345 7.473 72,106 -0.01(-0.07%)
Jun 04, 2010 7.843 8.010 7.473 7.478 83,645 -0.59(-7.34%)
Jun 03, 2010 7.976 8.336 7.976 8.070 40,879 +0.05(+0.62%)
Jun 02, 2010 8.065 8.192 7.810 8.021 49,656 +0.24(+3.13%)
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.