Peoples Bancorp Inc (NQ: PEBO )

29.61 +0.48 (+1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 15.16 15.16 14.34 14.40 32,845 -0.74(-4.90%)
Sep 27, 2007 14.78 15.16 14.72 15.15 14,823 +0.28(+1.89%)
Sep 26, 2007 14.85 15.10 14.57 14.87 16,366 +0.20(+1.35%)
Sep 25, 2007 14.59 14.82 14.33 14.67 26,009 -0.02(-0.11%)
Sep 24, 2007 14.91 15.02 14.55 14.69 12,956 -0.19(-1.29%)
Sep 21, 2007 15.14 15.29 14.85 14.88 83,487 -0.12(-0.77%)
Sep 20, 2007 15.26 15.41 14.84 14.99 76,830 -0.40(-2.57%)
Sep 19, 2007 14.71 15.39 14.70 15.39 70,583 +0.68(+4.64%)
Sep 18, 2007 13.78 14.72 13.68 14.71 77,915 +0.97(+7.09%)
Sep 17, 2007 14.09 14.09 13.71 13.73 15,188 -0.34(-2.42%)
Sep 14, 2007 14.04 14.13 13.70 14.07 25,270 -0.02(-0.12%)
Sep 13, 2007 14.19 14.38 13.90 14.09 20,299 -0.02(-0.16%)
Sep 12, 2007 14.37 14.44 13.99 14.11 28,178 -0.28(-1.95%)
Sep 11, 2007 14.18 14.58 14.14 14.39 21,030 +0.39(+2.75%)
Sep 10, 2007 13.97 14.16 13.97 14.01 46,943 +0.01(+0.08%)
Sep 07, 2007 14.23 14.63 13.94 14.00 48,397 -0.37(-2.60%)
Sep 06, 2007 14.67 14.67 14.24 14.37 29,893 -0.23(-1.54%)
Sep 05, 2007 14.67 14.72 14.36 14.60 51,469 -0.19(-1.30%)
Sep 04, 2007 14.45 14.88 14.39 14.79 62,361 +0.30(+2.09%)
Aug 31, 2007 14.62 14.62 14.24 14.49 26,527 -0.02(-0.11%)
Aug 30, 2007 14.24 14.64 14.13 14.50 17,395 +0.07(+0.46%)
Aug 29, 2007 14.19 14.50 14.04 14.44 22,227 +0.31(+2.18%)
Aug 28, 2007 14.37 14.37 13.92 14.13 36,118 -0.34(-2.36%)
Aug 27, 2007 14.39 14.58 14.11 14.47 20,897 -0.15(-1.05%)
Aug 24, 2007 14.82 14.82 14.37 14.62 38,474 -0.23(-1.52%)
Aug 23, 2007 15.40 15.49 14.75 14.85 28,161 -0.48(-3.16%)
Aug 22, 2007 15.35 15.41 14.97 15.33 40,755 +0.11(+0.72%)
Aug 21, 2007 15.03 15.37 14.97 15.22 89,787 +0.02(+0.14%)
Aug 20, 2007 15.11 15.20 14.55 15.20 35,638 +0.09(+0.58%)
Aug 17, 2007 15.41 15.49 14.73 15.11 147,386 -0.09(-0.58%)
Aug 16, 2007 13.57 15.20 13.57 15.20 108,298 +1.67(+12.32%)
Aug 15, 2007 13.83 14.21 13.48 13.54 77,310 +0.11(+0.82%)
Aug 14, 2007 14.03 14.25 13.43 13.43 35,942 -0.63(-4.50%)
Aug 13, 2007 14.38 14.41 13.53 14.06 112,925 -0.19(-1.35%)
Aug 10, 2007 12.91 14.31 12.83 14.25 92,304 +1.14(+8.69%)
Aug 09, 2007 13.14 13.98 12.79 13.11 76,332 -0.39(-2.89%)
Aug 08, 2007 13.08 14.14 12.97 13.50 93,918 +0.58(+4.51%)
Aug 07, 2007 12.53 13.14 12.52 12.92 42,523 +0.29(+2.26%)
Aug 06, 2007 11.94 12.85 11.77 12.63 221,883 +0.70(+5.90%)
Aug 03, 2007 11.96 12.60 11.80 11.93 83,416 -0.73(-5.74%)
Aug 02, 2007 12.82 12.86 12.43 12.65 50,822 -0.14(-1.12%)
Aug 01, 2007 12.30 12.88 12.21 12.80 67,475 +0.46(+3.75%)
Jul 31, 2007 12.84 13.08 12.34 12.34 96,886 -0.35(-2.73%)
Jul 30, 2007 12.38 13.18 12.36 12.68 243,267 +0.28(+2.26%)
Jul 27, 2007 13.03 13.14 12.30 12.40 59,128 -0.65(-4.97%)
Jul 26, 2007 12.80 13.32 12.40 13.05 95,848 +0.23(+1.76%)
Jul 25, 2007 12.90 12.94 12.48 12.83 75,167 +0.09(+0.69%)
Jul 24, 2007 13.55 13.57 12.58 12.74 66,199 -0.84(-6.20%)
Jul 23, 2007 13.72 13.99 13.56 13.58 31,715 -0.16(-1.16%)
Jul 20, 2007 14.20 14.33 13.71 13.74 56,223 -0.49(-3.44%)
Jul 19, 2007 14.58 14.58 14.19 14.23 27,871 -0.24(-1.64%)
Jul 18, 2007 14.28 14.47 13.91 14.47 38,819 +0.08(+0.54%)
Jul 17, 2007 14.49 14.53 14.28 14.39 24,719 -0.04(-0.30%)
Jul 16, 2007 14.47 14.49 14.40 14.43 45,973 -0.13(-0.91%)
Jul 13, 2007 14.47 14.58 14.21 14.56 35,760 +0.05(+0.38%)
Jul 12, 2007 14.18 14.53 14.04 14.51 30,328 +0.44(+3.13%)
Jul 11, 2007 14.05 14.20 13.94 14.07 40,627 +0.00(+0.00%)
Jul 10, 2007 14.33 14.33 14.07 14.07 56,223 -0.36(-2.52%)
Jul 09, 2007 14.62 14.65 14.35 14.43 25,691 -0.20(-1.35%)
Jul 06, 2007 14.61 14.69 14.44 14.63 12,907 -0.01(-0.08%)
Jul 05, 2007 14.76 14.81 14.55 14.64 18,741 -0.27(-1.81%)
Jul 03, 2007 14.60 14.91 14.60 14.91 17,762 +0.14(+0.93%)
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.