Peoples Bancorp Inc (NQ: PEBO )

29.13 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 26.60 26.80 26.48 26.70 37,660 +0.05(+0.17%)
Sep 27, 2018 26.83 26.92 26.61 26.65 35,050 -0.17(-0.62%)
Sep 26, 2018 27.35 27.35 26.76 26.82 62,649 -0.43(-1.57%)
Sep 25, 2018 27.43 27.51 27.20 27.24 32,407 -0.13(-0.47%)
Sep 24, 2018 27.91 27.91 27.19 27.37 59,949 -0.74(-2.63%)
Sep 21, 2018 27.50 28.11 27.50 28.11 240,001 +0.61(+2.22%)
Sep 20, 2018 27.27 27.66 27.27 27.50 43,184 +0.30(+1.12%)
Sep 19, 2018 27.20 27.72 27.18 27.20 37,434 -0.05(-0.20%)
Sep 18, 2018 27.37 27.56 27.18 27.25 39,037 -0.11(-0.42%)
Sep 17, 2018 27.75 27.75 27.16 27.37 67,330 -0.37(-1.32%)
Sep 14, 2018 27.38 27.79 27.38 27.73 39,628 +0.34(+1.25%)
Sep 13, 2018 27.38 27.45 27.26 27.39 60,929 +0.00(+0.00%)
Sep 12, 2018 27.70 27.71 27.28 27.39 55,832 -0.32(-1.16%)
Sep 11, 2018 27.79 28.01 27.70 27.71 46,832 -0.16(-0.57%)
Sep 10, 2018 27.86 28.14 27.68 27.87 69,962 +0.13(+0.47%)
Sep 07, 2018 27.78 27.82 27.50 27.74 43,827 +0.01(+0.03%)
Sep 06, 2018 27.73 27.85 27.59 27.73 69,517 +0.00(+0.00%)
Sep 05, 2018 27.54 27.78 27.38 27.73 42,706 +0.21(+0.75%)
Sep 04, 2018 27.27 27.58 27.12 27.53 48,114 +0.20(+0.73%)
Aug 31, 2018 27.33 27.33 27.33 0 +0.11(+0.42%)
Aug 30, 2018 27.26 27.43 27.13 27.21 32,633 -0.04(-0.14%)
Aug 29, 2018 27.45 27.45 26.95 27.25 39,272 -0.11(-0.39%)
Aug 28, 2018 27.40 27.81 27.19 27.36 34,918 -0.03(-0.11%)
Aug 27, 2018 27.43 27.68 27.24 27.39 56,201 +0.01(+0.03%)
Aug 24, 2018 27.18 27.49 27.17 27.38 61,411 +0.28(+1.04%)
Aug 23, 2018 27.37 27.37 26.71 27.10 73,946 -0.27(-0.97%)
Aug 22, 2018 27.60 27.68 27.31 27.37 60,693 -0.20(-0.72%)
Aug 21, 2018 27.59 27.79 27.18 27.56 95,057 +0.10(+0.36%)
Aug 20, 2018 27.49 27.66 27.24 27.47 26,111 +0.02(+0.06%)
Aug 17, 2018 27.44 27.62 27.15 27.45 104,582 -0.03(-0.11%)
Aug 16, 2018 27.40 27.68 27.40 27.48 21,626 +0.15(+0.56%)
Aug 15, 2018 27.37 27.66 27.27 27.33 47,311 -0.18(-0.66%)
Aug 14, 2018 27.33 27.75 27.24 27.51 25,921 +0.21(+0.75%)
Aug 13, 2018 27.28 27.52 27.08 27.31 24,610 +0.03(+0.11%)
Aug 10, 2018 27.42 27.60 27.21 27.27 27,293 -0.30(-1.11%)
Aug 09, 2018 27.56 27.64 27.36 27.58 45,999 +0.03(+0.11%)
Aug 08, 2018 27.37 27.65 26.73 27.55 31,005 +0.18(+0.67%)
Aug 07, 2018 27.31 27.57 27.27 27.37 38,013 +0.02(+0.08%)
Aug 06, 2018 27.31 27.43 27.04 27.34 26,450 +0.05(+0.17%)
Aug 03, 2018 27.93 28.09 27.25 27.30 39,276 -0.60(-2.14%)
Aug 02, 2018 27.44 28.00 27.18 27.90 42,537 +0.39(+1.40%)
Aug 01, 2018 27.40 27.68 27.03 27.51 142,556 +0.12(+0.44%)
Jul 31, 2018 27.80 27.96 27.34 27.39 127,037 -0.49(-1.76%)
Jul 30, 2018 28.23 28.48 27.87 27.88 81,599 -0.36(-1.26%)
Jul 27, 2018 29.04 29.24 28.18 28.24 54,352 -0.70(-2.40%)
Jul 26, 2018 28.81 29.17 28.79 28.93 36,364 -0.02(-0.05%)
Jul 25, 2018 28.64 29.54 28.64 28.95 58,183 +0.42(+1.48%)
Jul 24, 2018 29.12 29.40 28.43 28.52 110,345 -1.13(-3.82%)
Jul 23, 2018 29.32 29.81 29.32 29.66 48,001 +0.26(+0.90%)
Jul 20, 2018 29.09 29.52 29.09 29.39 39,055 +0.29(+1.01%)
Jul 19, 2018 28.89 29.25 28.77 29.10 58,018 +0.14(+0.50%)
Jul 18, 2018 28.77 28.98 28.76 28.95 26,306 +0.17(+0.58%)
Jul 17, 2018 28.98 29.18 28.75 28.79 34,674 -0.19(-0.65%)
Jul 16, 2018 28.54 28.99 28.54 28.98 32,222 +0.26(+0.92%)
Jul 13, 2018 28.98 29.12 28.70 28.71 31,677 -0.23(-0.78%)
Jul 12, 2018 29.33 29.33 28.73 28.94 58,090 -0.26(-0.91%)
Jul 11, 2018 29.28 29.55 29.10 29.20 34,527 -0.11(-0.39%)
Jul 10, 2018 29.91 29.91 29.18 29.32 42,237 -0.50(-1.67%)
Jul 09, 2018 29.85 29.37 29.82 27,427 +0.45(+1.52%)
Jul 06, 2018 29.26 29.49 29.26 29.37 53,987 +0.11(+0.39%)
Jul 05, 2018 29.15 29.31 29.04 29.26 56,103 +0.16(+0.55%)
Jul 03, 2018 29.10 29.10 29.10 0 +0.04(+0.13%)
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.