Peoples Bancorp Inc (NQ: PEBO )

32.34 +1.20 (+3.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 12.36 12.78 12.22 12.28 13,464 -0.14(-1.15%)
Sep 27, 2002 12.65 12.86 12.42 12.42 13,815 -0.16(-1.29%)
Sep 26, 2002 11.73 12.68 11.58 12.58 15,909 +0.86(+7.33%)
Sep 25, 2002 11.52 11.79 11.47 11.72 4,605 +0.30(+2.64%)
Sep 24, 2002 12.00 12.04 11.26 11.42 33,283 -0.61(-5.04%)
Sep 23, 2002 12.66 12.66 12.03 12.03 18,211 -0.64(-5.02%)
Sep 20, 2002 12.66 13.34 12.44 12.66 113,247 -0.17(-1.30%)
Sep 19, 2002 13.24 13.24 12.83 12.83 15,071 -0.47(-3.55%)
Sep 18, 2002 13.38 13.39 13.23 13.30 5,651 -0.33(-2.45%)
Sep 17, 2002 13.39 13.66 13.35 13.64 23,654 +0.15(+1.10%)
Sep 16, 2002 13.57 13.57 13.45 13.49 6,279 -0.15(-1.09%)
Sep 13, 2002 13.50 13.66 13.47 13.64 9,001 +0.07(+0.49%)
Sep 12, 2002 13.86 13.86 13.54 13.57 7,745 -0.29(-2.07%)
Sep 11, 2002 13.87 14.07 13.81 13.86 18,211 +0.06(+0.42%)
Sep 10, 2002 13.75 13.83 13.42 13.80 11,343 -0.07(-0.52%)
Sep 09, 2002 13.44 13.87 13.44 13.87 7,535 +0.02(+0.14%)
Sep 06, 2002 13.64 13.85 13.51 13.85 11,303 +0.29(+2.11%)
Sep 05, 2002 13.69 13.83 13.57 13.57 6,279 -0.49(-3.47%)
Sep 04, 2002 13.49 14.06 12.97 14.05 21,837 +1.10(+8.48%)
Sep 03, 2002 13.22 13.50 12.96 12.96 13,815 -0.19(-1.45%)
Aug 30, 2002 13.64 13.64 13.15 13.15 10,508 -0.49(-3.61%)
Aug 29, 2002 14.11 14.12 13.61 13.64 12,559 -0.53(-3.74%)
Aug 28, 2002 13.82 14.17 13.78 14.17 47,099 +0.36(+2.59%)
Aug 27, 2002 13.88 13.88 13.74 13.81 35,167 -0.06(-0.41%)
Aug 26, 2002 13.79 13.87 13.57 13.87 11,010 +0.14(+1.04%)
Aug 23, 2002 13.96 13.96 13.67 13.72 11,383 -0.35(-2.51%)
Aug 22, 2002 13.90 14.18 13.90 14.08 8,613 -0.16(-1.11%)
Aug 21, 2002 14.16 14.24 13.86 14.24 12,559 +0.07(+0.47%)
Aug 20, 2002 14.72 14.72 14.15 14.17 21,979 -0.62(-4.17%)
Aug 16, 2002 14.61 14.85 14.55 14.79 11,722 -0.02(-0.13%)
Aug 15, 2002 14.57 14.81 14.49 14.80 35,795 +0.23(+1.61%)
Aug 14, 2002 13.92 14.57 13.52 14.57 64,892 +0.72(+5.21%)
Aug 13, 2002 13.45 13.85 13.45 13.85 29,934 -0.00(-0.03%)
Aug 12, 2002 13.26 13.85 13.26 13.85 8,582 +1.14(+8.98%)
Aug 07, 2002 12.62 12.73 12.42 12.71 2,302 +0.02(+0.19%)
Aug 06, 2002 11.94 12.69 11.94 12.69 109,060 +0.98(+8.41%)
Aug 05, 2002 12.19 12.19 11.70 11.70 11,554 -0.01(-0.12%)
Aug 02, 2002 11.87 12.21 11.72 11.72 16,955 -0.34(-2.85%)
Aug 01, 2002 12.17 12.17 11.94 12.06 5,233 -0.04(-0.32%)
Jul 31, 2002 12.23 12.42 12.10 12.10 1,025,713 -0.40(-3.21%)
Jul 30, 2002 12.43 12.52 12.22 12.50 14,653 -0.05(-0.42%)
Jul 29, 2002 12.48 12.77 12.42 12.55 1,925,829 +0.07(+0.58%)
Jul 26, 2002 12.42 12.66 12.40 12.48 54,006 +0.07(+0.57%)
Jul 25, 2002 11.49 12.56 11.49 12.41 18,839 +0.59(+4.97%)
Jul 24, 2002 11.73 11.82 10.99 11.82 32,864 +0.04(+0.37%)
Jul 23, 2002 12.43 12.43 11.78 11.78 15,071 -0.68(-5.48%)
Jul 22, 2002 12.59 12.78 12.41 12.46 23,654 -0.08(-0.61%)
Jul 19, 2002 13.30 13.30 12.54 12.54 24,491 -0.67(-5.06%)
Jul 17, 2002 12.95 13.21 12.66 13.21 13,187 +0.16(+1.21%)
Jul 12, 2002 13.91 14.16 12.92 13.05 54,844 -0.96(-6.82%)
Jul 11, 2002 14.33 14.33 13.85 14.01 50,029 -0.31(-2.14%)
Jul 10, 2002 14.57 14.93 14.07 14.31 84,778 -0.25(-1.74%)
Jul 09, 2002 14.60 14.60 14.57 14.57 28,678 -0.04(-0.26%)
Jul 08, 2002 14.75 14.75 14.60 14.60 23,863 -0.15(-1.00%)
Jul 05, 2002 14.33 14.75 14.33 14.75 11,722 +0.42(+2.94%)
Jul 04, 2002 14.73 14.73 13.99 14.33 32,655 +0.00(+0.00%)
Jul 03, 2002 14.73 14.73 13.99 14.33 32,655 -0.19(-1.29%)
Jul 02, 2002 14.33 14.81 14.16 14.52 55,681 -0.03(-0.20%)
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.