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

Peoples Bancorp Inc (NQ: PEBO )

29.89 +0.24 (+0.82%)
Streaming Delayed Price Updated: 10:33 AM EDT, May 2, 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 (%)
Jan 31, 2011 7.631 7.817 7.450 7.682 30,121 +0.08(+1.04%)
Jan 28, 2011 7.795 7.959 7.382 7.603 151,867 -0.18(-2.25%)
Jan 27, 2011 7.682 7.840 7.659 7.778 34,023 +0.10(+1.33%)
Jan 26, 2011 7.716 7.733 7.608 7.676 30,623 +0.03(+0.37%)
Jan 25, 2011 7.523 7.880 7.382 7.648 62,310 +0.04(+0.52%)
Jan 24, 2011 7.314 7.608 7.258 7.608 62,492 +0.43(+5.98%)
Jan 21, 2011 7.461 7.552 7.179 7.179 85,213 -0.18(-2.46%)
Jan 20, 2011 7.738 7.976 7.337 7.360 54,024 -0.46(-5.92%)
Jan 19, 2011 8.428 8.428 7.772 7.823 25,270 -0.62(-7.36%)
Jan 18, 2011 8.496 8.518 8.287 8.445 41,075 -0.12(-1.39%)
Jan 14, 2011 8.247 8.716 8.196 8.564 46,041 +0.31(+3.70%)
Jan 13, 2011 8.824 8.824 8.241 8.258 56,185 -0.57(-6.47%)
Jan 12, 2011 8.903 8.917 8.671 8.829 41,316 -0.01(-0.13%)
Jan 11, 2011 8.660 8.880 8.609 8.840 35,345 +0.21(+2.49%)
Jan 10, 2011 8.309 8.761 8.190 8.626 118,438 +0.28(+3.32%)
Jan 07, 2011 8.558 8.700 8.332 8.349 25,042 -0.21(-2.44%)
Jan 06, 2011 8.733 8.733 8.507 8.558 13,280 -0.20(-2.32%)
Jan 05, 2011 8.903 8.965 8.535 8.761 25,735 -0.16(-1.77%)
Jan 04, 2011 9.021 9.084 8.908 8.920 24,582 -0.04(-0.44%)
Jan 03, 2011 8.970 9.072 8.761 8.959 50,834 +0.11(+1.28%)
Dec 31, 2010 8.914 9.055 8.840 8.846 19,462 -0.14(-1.51%)
Dec 30, 2010 9.055 9.089 8.954 8.982 15,009 -0.06(-0.69%)
Dec 29, 2010 8.925 9.163 8.886 9.044 11,195 +0.03(+0.38%)
Dec 28, 2010 8.869 9.010 8.795 9.010 19,548 +0.03(+0.38%)
Dec 27, 2010 8.270 9.016 8.270 8.976 15,849 +0.37(+4.27%)
Dec 23, 2010 9.185 9.185 8.586 8.609 36,318 -0.58(-6.28%)
Dec 22, 2010 9.129 9.406 9.021 9.185 47,389 +0.11(+1.18%)
Dec 21, 2010 9.258 9.258 8.999 9.078 49,856 -0.16(-1.76%)
Dec 20, 2010 9.241 9.263 9.134 9.241 45,972 +0.03(+0.30%)
Dec 17, 2010 9.213 9.325 8.915 9.213 150,408 -0.28(-2.96%)
Dec 16, 2010 9.072 9.539 9.072 9.494 36,827 +0.42(+4.58%)
Dec 15, 2010 9.218 9.269 9.072 9.078 43,809 -0.08(-0.86%)
Dec 14, 2010 8.949 9.252 8.864 9.157 35,786 +0.28(+3.16%)
Dec 13, 2010 9.067 9.213 8.780 8.876 75,613 -0.29(-3.13%)
Dec 10, 2010 8.095 9.201 8.095 9.162 80,316 +0.80(+9.61%)
Dec 09, 2010 8.471 8.471 8.207 8.359 71,873 +0.00(+0.00%)
Dec 08, 2010 8.426 8.511 8.252 8.359 21,096 -0.07(-0.80%)
Dec 07, 2010 8.112 8.426 8.033 8.426 29,016 +0.40(+5.04%)
Dec 06, 2010 7.791 8.067 7.791 8.022 18,451 +0.19(+2.44%)
Dec 03, 2010 7.651 7.853 7.561 7.831 16,055 +0.08(+1.09%)
Dec 02, 2010 7.522 7.780 7.499 7.747 33,256 +0.21(+2.76%)
Dec 01, 2010 7.505 7.645 7.112 7.539 43,910 +0.24(+3.31%)
Nov 30, 2010 7.151 7.381 7.151 7.297 16,012 +0.04(+0.54%)
Nov 29, 2010 7.084 7.269 7.084 7.258 9,230 +0.11(+1.57%)
Nov 26, 2010 7.286 7.336 7.022 7.145 9,306 -0.21(-2.83%)
Nov 24, 2010 7.438 7.353 7.353 7.353 32,653 -0.01(-0.08%)
Nov 23, 2010 7.381 7.443 7.353 7.359 8,030 -0.12(-1.65%)
Nov 22, 2010 7.421 7.522 7.275 7.483 8,126 +0.01(+0.08%)
Nov 19, 2010 7.634 7.634 7.123 7.477 42,987 -0.15(-1.99%)
Nov 18, 2010 7.775 7.775 7.578 7.629 18,132 -0.01(-0.15%)
Nov 17, 2010 7.474 7.803 7.474 7.640 9,602 +0.01(+0.07%)
Nov 16, 2010 7.915 7.954 7.454 7.634 25,968 -0.36(-4.50%)
Nov 15, 2010 8.100 8.314 7.943 7.994 29,812 -0.19(-2.27%)
Nov 12, 2010 8.230 8.370 8.123 8.179 12,977 -0.17(-2.02%)
Nov 11, 2010 7.988 8.426 7.926 8.348 16,801 +0.22(+2.70%)
Nov 10, 2010 7.893 8.196 7.848 8.129 21,073 +0.25(+3.14%)
Nov 09, 2010 7.870 8.134 7.865 7.881 14,671 -0.11(-1.34%)
Nov 08, 2010 8.039 8.140 7.960 7.988 20,898 -0.19(-2.34%)
Nov 05, 2010 8.252 8.404 8.089 8.179 34,541 -0.07(-0.88%)
Nov 04, 2010 7.730 8.252 7.730 8.252 41,997 +0.65(+8.57%)
Nov 03, 2010 7.426 7.662 7.280 7.600 86,020 +0.17(+2.34%)
Nov 02, 2010 7.297 7.561 7.297 7.426 27,019 +0.27(+3.77%)
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.