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

Peoples Bancorp Inc (NQ: PEBO )

28.41 +0.87 (+3.16%)
Streaming Delayed Price Updated: 3:55 PM EDT, Apr 19, 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 (%)
Sep 30, 2011 6.235 6.407 6.223 6.321 65,744 -0.05(-0.81%)
Sep 29, 2011 6.350 6.407 5.792 6.373 30,982 +0.23(+3.74%)
Sep 28, 2011 6.195 6.310 6.108 6.143 25,095 -0.18(-2.82%)
Sep 27, 2011 6.275 6.442 6.126 6.321 38,267 +0.21(+3.48%)
Sep 26, 2011 5.804 6.183 5.804 6.108 24,596 +0.41(+7.27%)
Sep 23, 2011 5.609 5.764 5.609 5.695 18,524 +0.11(+2.06%)
Sep 22, 2011 5.626 5.735 5.522 5.580 46,891 -0.18(-3.19%)
Sep 21, 2011 5.695 6.028 5.683 5.764 28,448 +0.07(+1.21%)
Sep 20, 2011 5.746 5.775 5.695 5.695 29,346 -0.05(-0.80%)
Sep 19, 2011 5.752 5.844 5.741 5.741 19,887 -0.10(-1.77%)
Sep 16, 2011 5.913 5.913 5.758 5.844 42,739 -0.02(-0.29%)
Sep 15, 2011 5.746 5.861 5.718 5.861 23,149 +0.17(+3.03%)
Sep 14, 2011 5.563 5.718 5.505 5.689 35,726 +0.18(+3.34%)
Sep 13, 2011 5.626 5.643 5.465 5.505 28,039 -0.03(-0.62%)
Sep 12, 2011 5.465 5.591 5.465 5.540 14,833 +0.04(+0.73%)
Sep 09, 2011 5.689 5.861 5.488 5.499 40,710 -0.23(-4.01%)
Sep 08, 2011 6.063 6.137 5.718 5.729 22,664 -0.39(-6.30%)
Sep 07, 2011 5.798 6.143 5.798 6.114 23,320 +0.41(+7.15%)
Sep 06, 2011 5.563 5.798 5.563 5.706 31,596 +0.05(+0.81%)
Sep 02, 2011 5.678 5.746 5.603 5.660 68,382 -0.09(-1.60%)
Sep 01, 2011 6.143 6.154 5.752 5.752 29,089 -0.38(-6.19%)
Aug 31, 2011 6.448 6.459 6.068 6.131 26,964 -0.27(-4.22%)
Aug 30, 2011 6.396 6.448 6.097 6.402 23,297 -0.07(-1.15%)
Aug 29, 2011 6.063 6.482 5.930 6.476 31,287 +0.47(+7.85%)
Aug 26, 2011 5.850 6.028 5.850 6.005 15,566 +0.14(+2.35%)
Aug 25, 2011 6.218 6.459 5.850 5.867 28,610 -0.24(-3.86%)
Aug 24, 2011 5.959 6.310 5.913 6.103 29,334 +0.10(+1.63%)
Aug 23, 2011 5.609 6.022 5.563 6.005 51,824 +0.44(+7.95%)
Aug 22, 2011 5.902 5.902 5.511 5.563 20,600 -0.10(-1.83%)
Aug 19, 2011 5.879 6.206 5.660 5.666 40,402 -0.32(-5.37%)
Aug 18, 2011 6.373 6.608 5.919 5.988 49,132 -0.63(-9.51%)
Aug 17, 2011 6.562 6.861 6.321 6.617 32,950 +0.15(+2.36%)
Aug 16, 2011 6.695 6.798 6.442 6.465 49,145 -0.35(-5.14%)
Aug 15, 2011 6.735 6.861 6.631 6.815 19,963 +0.20(+3.04%)
Aug 12, 2011 6.879 6.879 6.529 6.614 26,576 -0.24(-3.52%)
Aug 11, 2011 6.764 7.028 6.643 6.856 39,791 +0.13(+1.97%)
Aug 10, 2011 7.275 7.401 6.626 6.723 48,716 -0.69(-9.30%)
Aug 09, 2011 6.953 7.470 6.407 7.413 62,635 +1.21(+19.44%)
Aug 08, 2011 6.539 6.953 6.206 6.206 72,681 -0.53(-7.93%)
Aug 05, 2011 6.741 6.896 6.660 6.741 28,168 +0.08(+1.21%)
Aug 04, 2011 6.896 6.896 6.614 6.660 37,675 -0.33(-4.69%)
Aug 03, 2011 6.686 7.022 6.686 6.988 19,513 +0.31(+4.70%)
Aug 02, 2011 6.617 6.896 6.617 6.674 26,591 +0.04(+0.60%)
Aug 01, 2011 6.879 6.879 6.612 6.634 34,109 -0.17(-2.43%)
Jul 29, 2011 6.777 6.862 6.777 6.800 14,988 -0.11(-1.57%)
Jul 28, 2011 6.743 6.908 6.720 6.908 17,671 +0.19(+2.89%)
Jul 27, 2011 6.726 6.822 6.697 6.714 53,568 -0.01(-0.17%)
Jul 26, 2011 6.697 6.783 6.503 6.726 18,053 +0.05(+0.77%)
Jul 25, 2011 6.783 6.840 6.634 6.674 18,334 -0.14(-2.09%)
Jul 22, 2011 6.857 6.948 6.811 6.817 11,421 -0.15(-2.13%)
Jul 21, 2011 6.731 7.028 6.589 6.965 44,354 +0.29(+4.36%)
Jul 20, 2011 6.754 6.800 6.492 6.674 4,631 -0.05(-0.68%)
Jul 19, 2011 6.498 6.731 6.458 6.720 66,829 +0.27(+4.24%)
Jul 18, 2011 6.458 6.486 6.441 6.446 9,977 -0.10(-1.57%)
Jul 15, 2011 6.458 6.552 6.366 6.549 46,461 +0.10(+1.59%)
Jul 14, 2011 6.566 6.566 6.446 6.446 14,390 -0.10(-1.57%)
Jul 13, 2011 6.492 6.600 6.423 6.549 15,395 +0.07(+1.06%)
Jul 12, 2011 6.463 6.617 6.463 6.480 21,362 +0.02(+0.26%)
Jul 11, 2011 6.555 6.634 6.423 6.463 37,323 -0.15(-2.33%)
Jul 08, 2011 6.549 6.634 6.486 6.617 13,918 -0.05(-0.68%)
Jul 07, 2011 6.572 6.663 6.368 6.663 22,808 +0.15(+2.27%)
Jul 06, 2011 6.480 6.572 6.401 6.515 22,426 +0.00(+0.00%)
Jul 05, 2011 6.537 6.577 6.432 6.515 32,272 -0.05(-0.78%)
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.