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

Peoples Bancorp Inc (NQ: PEBO )

29.98 -0.02 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Nov 30, 2009 5.011 5.136 4.804 4.908 60,345 -0.10(-2.06%)
Nov 27, 2009 5.000 5.423 5.000 5.011 36,958 -0.26(-4.94%)
Nov 25, 2009 5.429 5.521 5.201 5.271 12,927 -0.13(-2.41%)
Nov 24, 2009 5.423 5.570 5.098 5.402 50,569 -0.03(-0.60%)
Nov 23, 2009 5.239 5.841 5.239 5.434 42,766 +0.32(+6.26%)
Nov 20, 2009 5.239 5.385 4.929 5.114 51,980 -0.21(-3.88%)
Nov 19, 2009 5.532 5.548 5.117 5.320 55,830 -0.27(-4.85%)
Nov 18, 2009 5.309 5.640 5.293 5.592 33,814 +0.18(+3.41%)
Nov 17, 2009 5.141 5.429 5.000 5.407 66,554 +0.24(+4.62%)
Nov 16, 2009 4.902 5.222 4.902 5.168 78,205 +0.31(+6.49%)
Nov 13, 2009 4.855 5.203 4.761 4.853 53,389 -0.03(-0.56%)
Nov 12, 2009 5.005 5.206 4.826 4.880 120,837 -0.16(-3.12%)
Nov 11, 2009 5.092 5.119 4.886 5.038 30,487 +0.05(+0.98%)
Nov 10, 2009 5.157 5.212 4.804 4.989 37,327 -0.16(-3.16%)
Nov 09, 2009 5.184 5.298 5.065 5.152 49,519 +0.02(+0.32%)
Nov 06, 2009 5.195 5.423 5.016 5.136 65,195 -0.07(-1.36%)
Nov 05, 2009 4.761 5.429 4.761 5.206 77,266 +0.58(+12.43%)
Nov 04, 2009 5.326 5.619 4.620 4.631 104,931 -0.63(-11.97%)
Nov 03, 2009 5.510 5.591 5.212 5.260 57,186 -0.25(-4.53%)
Nov 02, 2009 5.825 6.015 5.494 5.510 118,109 -0.32(-5.49%)
Oct 30, 2009 6.113 6.270 5.700 5.830 120,108 -0.34(-5.54%)
Oct 29, 2009 6.227 6.433 6.037 6.173 85,105 +0.03(+0.44%)
Oct 28, 2009 6.243 6.243 6.069 6.145 150,584 -0.10(-1.57%)
Oct 27, 2009 6.205 6.357 6.091 6.243 54,749 +0.05(+0.88%)
Oct 26, 2009 6.287 6.297 6.010 6.189 62,579 -0.11(-1.72%)
Oct 23, 2009 6.319 6.428 6.238 6.297 54,001 -0.17(-2.60%)
Oct 22, 2009 6.254 6.515 6.178 6.466 57,574 +0.22(+3.48%)
Oct 21, 2009 6.433 7.047 6.059 6.249 84,884 -0.14(-2.13%)
Oct 20, 2009 6.577 6.650 6.379 6.384 44,654 -0.29(-4.31%)
Oct 19, 2009 6.705 6.873 6.515 6.672 36,481 +0.03(+0.41%)
Oct 16, 2009 6.726 6.726 6.547 6.645 49,145 -0.11(-1.69%)
Oct 15, 2009 7.003 7.003 6.656 6.759 32,340 -0.22(-3.11%)
Oct 14, 2009 6.726 7.025 6.650 6.976 21,760 +0.36(+5.50%)
Oct 13, 2009 6.753 6.802 6.596 6.612 31,303 -0.14(-2.01%)
Oct 12, 2009 6.699 7.017 6.690 6.748 19,794 -0.17(-2.43%)
Oct 09, 2009 6.878 6.998 6.705 6.916 18,698 +0.12(+1.84%)
Oct 08, 2009 6.829 7.009 6.672 6.791 43,162 +0.06(+0.89%)
Oct 07, 2009 6.656 7.052 6.596 6.732 36,627 +0.04(+0.57%)
Oct 06, 2009 6.878 6.988 6.629 6.694 23,729 -0.14(-1.99%)
Oct 05, 2009 6.846 7.339 6.786 6.829 37,146 +0.01(+0.16%)
Oct 02, 2009 7.101 7.231 6.813 6.819 39,174 -0.31(-4.41%)
Oct 01, 2009 7.144 7.242 7.063 7.133 45,422 +0.05(+0.69%)
Sep 30, 2009 7.693 7.788 7.085 7.085 52,560 -0.50(-6.59%)
Sep 29, 2009 8.056 8.056 7.584 7.584 25,145 -0.44(-5.48%)
Sep 28, 2009 7.720 8.116 7.617 8.024 23,605 +0.41(+5.35%)
Sep 25, 2009 7.617 7.731 7.524 7.617 18,098 -0.01(-0.07%)
Sep 24, 2009 7.899 7.899 7.622 7.622 26,366 -0.22(-2.84%)
Sep 23, 2009 7.866 8.263 7.817 7.845 21,726 -0.02(-0.28%)
Sep 22, 2009 8.013 8.013 7.817 7.866 22,415 -0.03(-0.34%)
Sep 21, 2009 7.942 8.056 7.839 7.893 9,797 -0.16(-1.96%)
Sep 18, 2009 8.121 8.121 7.801 8.051 70,778 -0.01(-0.13%)
Sep 17, 2009 8.089 8.219 7.823 8.062 6,973 +0.01(+0.13%)
Sep 16, 2009 8.170 8.170 7.736 8.051 14,071 +0.27(+3.42%)
Sep 15, 2009 7.969 7.969 7.622 7.785 58,565 -0.21(-2.65%)
Sep 14, 2009 8.024 8.062 7.888 7.997 25,792 +0.04(+0.48%)
Sep 11, 2009 8.214 8.377 7.942 7.959 18,086 -0.28(-3.36%)
Sep 10, 2009 8.387 8.409 7.986 8.235 43,811 -0.26(-3.01%)
Sep 09, 2009 8.181 8.632 8.094 8.491 77,402 +0.33(+4.06%)
Sep 08, 2009 8.246 8.246 7.991 8.159 39,568 +0.00(+0.00%)
Sep 04, 2009 7.959 8.268 7.959 8.159 31,513 +0.09(+1.14%)
Sep 03, 2009 8.387 8.387 7.709 8.067 69,933 -0.20(-2.37%)
Sep 02, 2009 8.355 8.420 8.225 8.263 17,563 +0.01(+0.07%)
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.