Peoples Bancorp Inc (NQ: PEBO )

29.63 USD -0.40 (-1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2021 30.10 30.25 29.49 29.63 139,913 -0.40(-1.33%)
Sep 20, 2021 30.28 30.51 29.58 30.03 146,638 -0.46(-1.51%)
Sep 17, 2021 30.65 31.48 30.42 30.49 784,960 -0.22(-0.72%)
Sep 16, 2021 30.25 30.96 29.99 30.71 181,564 +0.71(+2.37%)
Sep 15, 2021 30.30 30.57 29.95 30.00 126,762 -0.17(-0.56%)
Sep 14, 2021 31.14 31.14 30.07 30.17 55,299 -0.79(-2.55%)
Sep 13, 2021 31.06 31.36 30.75 30.96 82,687 +0.08(+0.26%)
Sep 10, 2021 30.62 31.09 30.27 30.88 110,954 +0.48(+1.58%)
Sep 09, 2021 30.70 30.75 30.30 30.40 70,109 -0.06(-0.20%)
Sep 08, 2021 31.26 31.26 30.35 30.46 62,254 -0.65(-2.09%)
Sep 07, 2021 31.34 31.41 31.00 31.11 58,002 -0.16(-0.51%)
Sep 03, 2021 31.43 31.46 31.09 31.27 79,109 -0.03(-0.10%)
Sep 02, 2021 31.24 31.46 31.17 31.30 41,098 +0.09(+0.29%)
Sep 01, 2021 31.36 31.39 30.86 31.21 57,426 -0.03(-0.10%)
Aug 31, 2021 31.02 31.45 31.02 31.24 43,094 +0.30(+0.97%)
Aug 30, 2021 31.92 31.92 30.87 30.94 58,777 -0.63(-2.00%)
Aug 27, 2021 30.98 31.71 30.84 31.57 64,195 +0.88(+2.87%)
Aug 26, 2021 31.19 31.24 30.68 30.69 66,271 -0.43(-1.38%)
Aug 25, 2021 31.43 31.58 31.10 31.12 52,242 -0.21(-0.67%)
Aug 24, 2021 31.29 31.52 31.22 31.33 41,985 -0.04(-0.13%)
Aug 23, 2021 31.48 31.70 31.24 31.37 59,178 +0.07(+0.22%)
Aug 20, 2021 30.72 31.48 30.04 31.30 113,060 +0.44(+1.43%)
Aug 19, 2021 30.56 31.12 30.54 30.86 79,059 +0.07(+0.23%)
Aug 18, 2021 30.91 31.48 30.78 30.79 78,657 -0.15(-0.48%)
Aug 17, 2021 31.27 31.29 30.59 30.94 50,654 -0.37(-1.18%)
Aug 16, 2021 31.00 31.40 30.76 31.31 81,152 +0.26(+0.84%)
Aug 13, 2021 31.45 31.67 30.96 31.05 49,382 -0.23(-0.74%)
Aug 12, 2021 31.68 31.76 31.11 31.28 48,559 -0.24(-0.76%)
Aug 11, 2021 31.02 31.59 30.77 31.52 56,439 +0.38(+1.22%)
Aug 10, 2021 30.71 31.28 30.44 31.14 52,363 +0.53(+1.73%)
Aug 09, 2021 30.23 30.89 29.99 30.61 62,886 +0.21(+0.69%)
Aug 06, 2021 29.87 30.56 29.83 30.40 65,316 +0.86(+2.91%)
Aug 05, 2021 29.28 29.61 28.99 29.54 46,561 +0.44(+1.51%)
Aug 04, 2021 29.18 29.48 28.96 29.10 58,109 -0.43(-1.46%)
Aug 03, 2021 29.28 29.71 28.75 29.53 66,457 +0.46(+1.58%)
Aug 02, 2021 29.58 30.25 29.03 29.07 98,327 -0.42(-1.42%)
Jul 30, 2021 28.97 29.65 28.97 29.49 178,953 -0.06(-0.20%)
Jul 29, 2021 29.56 29.76 29.38 29.55 69,592 +0.23(+0.78%)
Jul 28, 2021 29.12 29.51 28.79 29.32 47,728 +0.24(+0.83%)
Jul 27, 2021 28.88 29.38 28.70 29.08 48,744 +0.05(+0.17%)
Jul 26, 2021 29.24 29.44 28.91 29.03 74,760 +0.12(+0.42%)
Jul 23, 2021 29.01 29.28 28.73 28.91 59,030 +0.17(+0.59%)
Jul 22, 2021 29.09 29.24 28.48 28.74 81,836 -0.56(-1.91%)
Jul 21, 2021 29.12 29.54 29.12 29.30 66,295 +0.63(+2.20%)
Jul 20, 2021 27.73 29.43 27.73 28.67 143,390 +0.73(+2.61%)
Jul 19, 2021 28.48 28.48 27.72 27.94 87,152 -0.75(-2.61%)
Jul 16, 2021 29.49 29.59 28.58 28.69 104,093 -0.54(-1.85%)
Jul 15, 2021 28.76 29.26 28.58 29.23 61,477 +0.34(+1.18%)
Jul 14, 2021 28.82 29.19 28.77 28.89 51,002 +0.08(+0.28%)
Jul 13, 2021 29.34 29.34 28.66 28.81 54,402 -0.55(-1.87%)
Jul 12, 2021 29.17 29.39 28.68 29.36 80,693 +0.16(+0.55%)
Jul 09, 2021 28.83 29.28 28.62 29.20 69,580 +0.89(+3.14%)
Jul 08, 2021 28.37 28.64 28.00 28.31 79,753 -0.29(-1.01%)
Jul 07, 2021 28.75 29.11 28.56 28.60 38,547 -0.32(-1.11%)
Jul 06, 2021 29.13 29.13 28.49 28.92 94,745 -0.36(-1.23%)
Jul 02, 2021 29.75 29.75 29.17 29.28 49,059 -0.47(-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.