Indicators

Peoples Bancorp Inc (NQ: PEBO )

30.45 -0.28 (-0.91%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	8.564	8.629	8.236	8.285	32,112	-0.28(-3.25%)
May 27, 2010	8.340	8.700	8.214	8.564	35,616	+0.47(+5.80%)
May 26, 2010	8.258	8.378	7.897	8.094	74,756	-0.10(-1.20%)
May 25, 2010	7.712	8.345	7.712	8.192	43,157	+0.25(+3.16%)
May 24, 2010	8.536	8.558	7.935	7.941	49,065	-0.63(-7.39%)
May 21, 2010	8.290	8.793	8.094	8.574	83,437	+0.13(+1.49%)
May 20, 2010	8.766	8.940	8.449	8.449	67,894	-0.58(-6.47%)
May 19, 2010	8.908	9.301	8.809	9.033	23,843	-0.16(-1.72%)
May 18, 2010	9.590	9.590	9.093	9.192	10,149	-0.19(-2.04%)
May 17, 2010	9.487	9.514	9.203	9.383	11,932	+0.00(+0.00%)
May 14, 2010	9.388	9.426	9.186	9.383	17,661	-0.26(-2.72%)
May 13, 2010	9.771	9.858	9.503	9.645	26,729	-0.20(-2.05%)
May 12, 2010	9.476	10.10	9.274	9.847	49,155	+0.38(+4.04%)
May 11, 2010	9.142	9.831	8.629	9.465	63,186	+0.51(+5.67%)
May 10, 2010	8.755	8.979	8.629	8.957	47,513	+0.64(+7.68%)
May 07, 2010	8.624	8.984	8.312	8.318	57,288	-0.37(-4.27%)
May 06, 2010	9.011	9.011	7.881	8.689	44,035	-0.39(-4.27%)
May 05, 2010	9.142	9.279	9.071	9.077	24,824	-0.26(-2.75%)
May 04, 2010	9.623	9.623	9.104	9.334	41,573	-0.48(-4.90%)

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.