Peoples Bancorp Inc (NQ: PEBO )

31.14 -0.08 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 27.37 27.64 27.23 27.29 82,062 -0.08(-0.28%)
Oct 28, 2021 26.83 27.43 26.79 27.37 119,490 +0.62(+2.33%)
Oct 27, 2021 27.25 27.74 26.63 26.74 119,976 -0.56(-2.06%)
Oct 26, 2021 28.51 27.31 156,828 -1.06(-3.73%)
Oct 25, 2021 28.37 28.53 28.17 28.36 89,763 +0.17(+0.61%)
Oct 22, 2021 28.10 28.29 28.02 28.19 85,741 +0.09(+0.30%)
Oct 21, 2021 28.13 28.37 27.91 28.11 60,352 -0.09(-0.30%)
Oct 20, 2021 27.75 28.26 27.75 28.19 63,963 +0.38(+1.38%)
Oct 19, 2021 28.05 28.16 27.63 27.81 64,217 -0.18(-0.64%)
Oct 18, 2021 27.66 28.07 27.66 27.99 121,932 +0.32(+1.17%)
Oct 15, 2021 28.07 28.15 27.59 27.66 112,785 -0.09(-0.34%)
Oct 14, 2021 27.84 27.84 27.38 27.76 58,086 +0.32(+1.15%)
Oct 13, 2021 27.61 27.65 27.07 27.44 48,593 -0.20(-0.74%)
Oct 12, 2021 27.57 27.74 27.43 27.65 49,226 +0.09(+0.34%)
Oct 11, 2021 27.87 28.06 27.55 27.55 48,187 -0.24(-0.86%)
Oct 08, 2021 27.76 27.92 27.66 27.79 38,955 -0.08(-0.28%)
Oct 07, 2021 27.77 27.95 27.68 27.87 63,833 +0.32(+1.15%)
Oct 06, 2021 27.88 27.95 27.08 27.55 70,214 -0.44(-1.59%)
Oct 05, 2021 27.55 28.04 27.26 28.00 151,420 +0.67(+2.47%)
Oct 04, 2021 27.40 27.65 27.20 27.32 196,366 -0.08(-0.28%)
Oct 01, 2021 27.08 27.71 27.08 27.40 156,313 +0.41(+1.52%)
Sep 30, 2021 27.61 27.61 26.91 26.99 137,172 -0.33(-1.22%)
Sep 29, 2021 27.24 27.47 27.05 27.32 65,812 +0.13(+0.47%)
Sep 28, 2021 27.99 28.08 27.08 27.20 109,433 -0.56(-2.03%)
Sep 27, 2021 26.85 28.05 26.74 27.76 157,864 +1.09(+4.10%)
Sep 24, 2021 26.62 26.81 26.43 26.67 91,798 +0.03(+0.10%)
Sep 23, 2021 26.40 26.90 26.20 26.64 133,052 +0.46(+1.76%)
Sep 22, 2021 26.11 26.46 25.91 26.18 191,568 +0.88(+3.48%)
Sep 21, 2021 25.70 25.83 25.18 25.30 163,860 -0.34(-1.33%)
Sep 20, 2021 25.85 26.05 25.25 25.64 171,736 -0.39(-1.51%)
Sep 17, 2021 26.17 26.88 25.97 26.03 919,315 -0.19(-0.72%)
Sep 16, 2021 25.83 26.44 25.61 26.22 212,640 +0.61(+2.37%)
Sep 15, 2021 25.87 26.10 25.57 25.62 148,458 -0.15(-0.56%)
Sep 14, 2021 26.59 26.59 25.68 25.76 64,764 -0.67(-2.55%)
Sep 13, 2021 26.52 26.78 26.26 26.44 96,839 +0.07(+0.26%)
Sep 10, 2021 26.14 26.55 25.85 26.37 129,945 +0.41(+1.58%)
Sep 09, 2021 26.21 26.26 25.87 25.96 82,109 -0.05(-0.20%)
Sep 08, 2021 26.69 26.69 25.91 26.01 72,909 -0.56(-2.09%)
Sep 07, 2021 26.76 26.82 26.47 26.56 67,929 -0.14(-0.51%)
Sep 03, 2021 26.84 26.87 26.55 26.70 92,649 -0.03(-0.10%)
Sep 02, 2021 26.67 26.86 26.61 26.73 48,132 +0.08(+0.29%)
Sep 01, 2021 26.78 26.80 26.35 26.65 67,255 -0.03(-0.10%)
Aug 31, 2021 26.49 26.85 26.49 26.67 50,470 +0.26(+0.97%)
Aug 30, 2021 27.25 27.25 26.36 26.42 68,837 -0.54(-2.00%)
Aug 27, 2021 26.45 27.08 26.33 26.96 75,182 +0.75(+2.87%)
Aug 26, 2021 26.63 26.67 26.20 26.20 77,614 -0.37(-1.38%)
Aug 25, 2021 26.84 26.96 26.55 26.57 61,183 -0.18(-0.67%)
Aug 24, 2021 26.72 26.91 26.66 26.75 49,171 -0.03(-0.13%)
Aug 23, 2021 26.88 27.07 26.68 26.79 69,307 +0.06(+0.22%)
Aug 20, 2021 26.23 26.88 25.65 26.73 132,411 +0.38(+1.43%)
Aug 19, 2021 26.09 26.57 26.08 26.35 92,590 +0.06(+0.23%)
Aug 18, 2021 26.39 26.88 26.28 26.29 92,120 -0.13(-0.48%)
Aug 17, 2021 26.70 26.72 26.12 26.42 59,324 -0.32(-1.18%)
Aug 16, 2021 26.47 26.81 26.26 26.73 95,042 +0.22(+0.84%)
Aug 13, 2021 26.85 27.04 26.44 26.51 57,834 -0.20(-0.74%)
Aug 12, 2021 27.05 27.12 26.56 26.71 56,870 -0.20(-0.76%)
Aug 11, 2021 26.49 26.97 26.27 26.91 66,099 +0.32(+1.22%)
Aug 10, 2021 26.22 26.71 25.99 26.59 61,325 +0.45(+1.73%)
Aug 09, 2021 25.81 26.38 25.61 26.14 73,649 +0.18(+0.69%)
Aug 06, 2021 25.50 26.09 25.47 25.96 76,495 +0.73(+2.91%)
Aug 05, 2021 25.00 25.28 24.75 25.22 54,530 +0.38(+1.51%)
Aug 04, 2021 24.92 25.17 24.73 24.85 68,055 -0.37(-1.46%)
Aug 03, 2021 25.00 25.37 24.55 25.21 77,831 +0.39(+1.58%)
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.