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

Peoples Bancorp Inc (NQ: PEBO )

29.98 -0.02 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Sep 30, 2010 7.128 7.128 6.651 6.856 41,125 -0.19(-2.75%)
Sep 29, 2010 6.913 7.061 6.836 7.050 28,317 +0.09(+1.26%)
Sep 28, 2010 6.775 7.133 6.621 6.962 30,468 +0.23(+3.43%)
Sep 27, 2010 7.336 7.336 6.643 6.731 59,517 -0.63(-8.52%)
Sep 24, 2010 7.023 7.364 6.935 7.358 38,278 +0.48(+6.95%)
Sep 23, 2010 6.825 7.243 6.825 6.880 63,319 -0.02(-0.24%)
Sep 22, 2010 6.957 7.001 6.792 6.896 41,197 -0.08(-1.18%)
Sep 21, 2010 6.907 7.177 6.907 6.979 39,000 -0.09(-1.32%)
Sep 20, 2010 6.583 7.086 6.476 7.072 78,868 +0.52(+7.98%)
Sep 17, 2010 6.495 6.638 6.423 6.550 102,960 +0.15(+2.32%)
Sep 15, 2010 6.638 6.638 6.330 6.401 25,650 -0.10(-1.61%)
Sep 14, 2010 6.808 6.808 6.478 6.506 38,160 -0.31(-4.60%)
Sep 13, 2010 6.478 6.852 6.429 6.819 42,450 +0.45(+7.08%)
Sep 10, 2010 6.379 6.500 6.280 6.368 58,728 -0.01(-0.17%)
Sep 09, 2010 6.368 6.429 6.121 6.379 43,019 +0.16(+2.56%)
Sep 08, 2010 6.819 6.830 6.187 6.220 49,736 -0.31(-4.80%)
Sep 07, 2010 7.012 7.012 6.506 6.533 28,066 -0.49(-7.04%)
Sep 03, 2010 6.935 7.100 6.687 7.028 30,632 +0.15(+2.16%)
Sep 02, 2010 6.830 6.929 6.676 6.880 45,461 +0.09(+1.30%)
Sep 01, 2010 6.770 6.885 6.533 6.792 117,166 +0.14(+2.15%)
Aug 31, 2010 6.599 6.792 6.467 6.649 107,834 +0.05(+0.75%)
Aug 30, 2010 6.775 6.852 6.599 6.599 59,534 -0.24(-3.46%)
Aug 27, 2010 6.500 6.940 6.379 6.836 42,135 +0.46(+7.16%)
Aug 26, 2010 6.473 6.605 6.363 6.379 23,129 -0.08(-1.19%)
Aug 25, 2010 6.192 6.533 6.192 6.456 65,782 +0.24(+3.80%)
Aug 24, 2010 6.330 6.423 6.220 6.220 27,239 -0.10(-1.65%)
Aug 23, 2010 6.632 6.756 6.324 6.324 57,111 -0.25(-3.85%)
Aug 20, 2010 6.858 6.968 6.489 6.577 103,950 -0.34(-4.93%)
Aug 19, 2010 7.188 7.364 6.616 6.918 94,279 -0.33(-4.55%)
Aug 18, 2010 7.358 7.424 7.204 7.248 66,558 -0.14(-1.93%)
Aug 17, 2010 7.490 7.595 7.320 7.391 22,311 +0.03(+0.45%)
Aug 16, 2010 7.463 7.622 7.210 7.358 23,328 -0.11(-1.47%)
Aug 13, 2010 7.743 7.892 7.446 7.468 37,975 -0.32(-4.16%)
Aug 12, 2010 8.040 8.153 7.776 7.793 24,095 -0.33(-4.06%)
Aug 11, 2010 8.299 8.381 8.029 8.123 107,332 -0.26(-3.08%)
Aug 10, 2010 8.524 8.799 8.381 8.381 31,981 -0.31(-3.61%)
Aug 09, 2010 9.035 9.035 8.442 8.695 30,572 -0.23(-2.59%)
Aug 06, 2010 8.409 9.217 8.310 8.925 113,925 +0.37(+4.37%)
Aug 05, 2010 9.321 9.321 8.552 8.552 60,439 -0.85(-9.06%)
Aug 04, 2010 9.354 9.415 9.189 9.404 18,554 +0.04(+0.47%)
Aug 03, 2010 9.387 9.624 9.349 9.360 46,030 -0.23(-2.41%)
Aug 02, 2010 9.662 9.662 9.393 9.591 108,728 +0.10(+1.10%)
Jul 30, 2010 9.398 9.651 9.398 9.486 24,195 -0.11(-1.15%)
Jul 29, 2010 9.431 9.657 9.327 9.596 53,686 +0.23(+2.47%)
Jul 28, 2010 9.519 9.519 9.338 9.365 30,527 -0.14(-1.50%)
Jul 27, 2010 9.668 9.679 9.222 9.508 35,045 -0.10(-1.09%)
Jul 26, 2010 9.404 9.673 9.195 9.613 64,825 +0.20(+2.16%)
Jul 23, 2010 8.706 9.426 8.607 9.409 84,300 +0.62(+7.07%)
Jul 22, 2010 8.266 8.788 8.266 8.788 78,934 +0.67(+8.27%)
Jul 21, 2010 8.359 8.618 8.035 8.117 68,529 -0.16(-1.99%)
Jul 20, 2010 8.035 8.315 7.919 8.282 27,228 +0.09(+1.14%)
Jul 19, 2010 8.090 8.238 7.735 8.189 49,101 +0.21(+2.62%)
Jul 16, 2010 8.365 8.409 7.936 7.980 85,489 -0.49(-5.84%)
Jul 15, 2010 8.524 8.535 8.469 8.475 18,791 -0.30(-3.45%)
Jul 14, 2010 8.991 8.991 8.700 8.777 27,921 -0.24(-2.62%)
Jul 13, 2010 8.348 9.063 8.343 9.013 78,863 +0.79(+9.56%)
Jul 12, 2010 8.282 8.508 8.227 8.227 44,945 -0.12(-1.38%)
Jul 09, 2010 8.381 8.552 8.271 8.343 48,303 -0.03(-0.39%)
Jul 08, 2010 8.227 8.387 8.150 8.376 26,975 +0.24(+2.91%)
Jul 07, 2010 7.661 8.183 7.639 8.139 50,082 +0.54(+7.09%)
Jul 06, 2010 7.683 7.914 7.600 7.600 25,801 -0.03(-0.43%)
Jul 02, 2010 7.782 7.782 7.611 7.633 46,316 -0.05(-0.64%)
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.