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

Peoples Bancorp Inc (NQ: PEBO )

27.54 +0.33 (+1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 7.224 7.224 6.741 6.949 40,576 -0.20(-2.75%)
Sep 29, 2010 7.006 7.157 6.928 7.145 27,940 +0.09(+1.26%)
Sep 28, 2010 6.867 7.229 6.711 7.056 30,062 +0.23(+3.43%)
Sep 27, 2010 7.435 7.435 6.733 6.822 58,724 -0.64(-8.52%)
Sep 24, 2010 7.118 7.463 7.028 7.458 37,768 +0.48(+6.95%)
Sep 23, 2010 6.917 7.341 6.917 6.973 62,475 -0.02(-0.24%)
Sep 22, 2010 7.051 7.095 6.883 6.989 40,648 -0.08(-1.18%)
Sep 21, 2010 7.001 7.274 7.001 7.073 38,480 -0.09(-1.32%)
Sep 20, 2010 6.672 7.182 6.563 7.168 77,817 +0.53(+7.98%)
Sep 17, 2010 6.583 6.727 6.510 6.638 101,587 +0.15(+2.32%)
Sep 15, 2010 6.727 6.727 6.415 6.488 25,308 -0.11(-1.61%)
Sep 14, 2010 6.900 6.900 6.566 6.594 37,651 -0.32(-4.60%)
Sep 13, 2010 6.566 6.945 6.516 6.911 41,884 +0.46(+7.08%)
Sep 10, 2010 6.465 6.588 6.365 6.454 57,945 -0.01(-0.17%)
Sep 09, 2010 6.454 6.516 6.204 6.465 42,445 +0.16(+2.56%)
Sep 08, 2010 6.911 6.923 6.270 6.304 49,073 -0.32(-4.80%)
Sep 07, 2010 7.106 7.106 6.594 6.622 27,692 -0.50(-7.04%)
Sep 03, 2010 7.028 7.196 6.778 7.123 30,224 +0.15(+2.16%)
Sep 02, 2010 6.923 7.023 6.766 6.973 44,855 +0.09(+1.30%)
Sep 01, 2010 6.861 6.978 6.622 6.884 115,603 +0.14(+2.15%)
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%)
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.