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

Peoples Bancorp Inc (NQ: PEBO )

30.04 +0.06 (+0.20%)
Streaming Delayed Price Updated: 10:36 AM EDT, May 6, 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 30, 2009 5.830 5.931 5.467 5.467 67,787 -0.26(-4.55%)
Jan 29, 2009 6.862 6.862 5.478 5.727 122,858 -1.25(-17.90%)
Jan 28, 2009 7.047 7.188 6.601 6.976 56,841 +0.11(+1.58%)
Jan 27, 2009 6.406 7.041 6.406 6.867 25,783 +0.48(+7.57%)
Jan 26, 2009 6.585 6.650 6.140 6.384 29,741 -0.19(-2.89%)
Jan 23, 2009 6.553 6.938 6.515 6.574 50,680 -0.18(-2.65%)
Jan 22, 2009 6.884 7.193 6.227 6.753 55,975 -0.36(-5.04%)
Jan 21, 2009 6.314 7.139 6.086 7.112 104,614 +0.91(+14.61%)
Jan 20, 2009 7.470 7.600 6.205 6.205 76,516 -1.40(-18.36%)
Jan 16, 2009 7.633 7.942 7.330 7.600 57,657 +0.00(+0.00%)
Jan 15, 2009 7.551 7.600 7.231 7.600 64,983 +0.07(+0.86%)
Jan 14, 2009 7.812 7.904 7.437 7.535 65,044 -0.47(-5.83%)
Jan 13, 2009 8.165 8.208 7.807 8.002 115,945 -0.17(-2.12%)
Jan 12, 2009 9.033 9.090 8.176 8.176 84,665 -0.92(-10.14%)
Jan 09, 2009 9.408 9.408 9.066 9.099 35,623 -0.36(-3.79%)
Jan 08, 2009 9.207 9.598 9.207 9.457 18,844 +0.05(+0.52%)
Jan 07, 2009 9.750 9.956 9.392 9.408 32,480 -0.55(-5.56%)
Jan 06, 2009 9.663 10.02 9.424 9.962 40,821 +0.40(+4.14%)
Jan 05, 2009 10.13 10.21 9.424 9.565 48,108 -0.53(-5.22%)
Jan 02, 2009 10.41 10.81 9.940 10.09 89,633 -0.29(-2.82%)
Dec 31, 2008 9.842 10.45 8.995 10.39 86,021 +0.59(+5.98%)
Dec 30, 2008 9.500 9.872 9.392 9.799 12,743 +0.48(+5.13%)
Dec 29, 2008 9.891 9.891 9.158 9.321 27,523 -0.59(-5.92%)
Dec 26, 2008 8.990 9.907 8.990 9.907 4,483 +0.40(+4.23%)
Dec 24, 2008 9.332 9.522 8.930 9.506 16,545 +0.18(+1.98%)
Dec 23, 2008 9.446 9.918 9.115 9.321 14,502 -0.01(-0.06%)
Dec 22, 2008 10.29 10.29 9.099 9.327 62,815 -0.94(-9.15%)
Dec 19, 2008 10.15 10.42 9.783 10.27 125,256 +0.53(+5.47%)
Dec 18, 2008 9.788 10.03 9.538 9.734 20,092 -0.01(-0.11%)
Dec 17, 2008 9.109 9.897 9.028 9.745 47,340 +0.46(+4.97%)
Dec 16, 2008 8.501 9.441 8.235 9.283 66,053 +0.97(+11.69%)
Dec 15, 2008 8.686 8.686 8.295 8.311 23,425 -0.46(-5.20%)
Dec 12, 2008 8.892 9.145 8.192 8.767 65,421 -0.05(-0.62%)
Dec 11, 2008 9.256 10.05 8.746 8.822 36,822 -0.92(-9.42%)
Dec 10, 2008 9.261 9.880 8.664 9.739 23,202 +0.60(+6.60%)
Dec 09, 2008 9.907 10.31 8.990 9.137 29,572 -0.95(-9.42%)
Dec 08, 2008 9.734 10.09 8.838 10.09 44,791 +0.32(+3.28%)
Dec 05, 2008 8.637 9.772 8.420 9.766 24,469 +0.94(+10.64%)
Dec 04, 2008 8.892 9.413 8.529 8.827 18,748 -0.28(-3.04%)
Dec 03, 2008 8.903 9.289 8.219 9.104 31,743 +0.55(+6.48%)
Dec 02, 2008 7.817 8.664 7.817 8.550 39,126 +0.97(+12.82%)
Dec 01, 2008 9.066 9.278 7.378 7.579 58,263 -1.89(-19.95%)
Nov 28, 2008 9.245 9.495 9.158 9.468 15,627 +0.08(+0.81%)
Nov 26, 2008 8.518 9.500 8.518 9.392 64,913 +0.68(+7.79%)
Nov 25, 2008 9.299 9.500 8.599 8.713 25,423 -0.44(-4.80%)
Nov 24, 2008 8.974 9.229 7.986 9.153 45,494 +0.34(+3.88%)
Nov 21, 2008 7.915 8.816 7.817 8.811 69,146 +1.07(+13.81%)
Nov 20, 2008 7.969 8.317 7.741 7.741 61,152 -0.14(-1.79%)
Nov 19, 2008 8.670 8.952 7.883 7.883 29,349 -0.92(-10.43%)
Nov 18, 2008 9.061 9.061 8.349 8.800 29,268 -0.18(-2.05%)
Nov 17, 2008 9.348 9.544 8.936 8.985 16,235 -0.36(-3.89%)
Nov 14, 2008 10.21 10.33 9.348 9.348 27,630 -1.09(-10.45%)
Nov 13, 2008 9.082 10.90 8.914 10.44 45,457 +1.48(+16.47%)
Nov 12, 2008 9.386 9.522 8.957 8.963 27,866 -0.63(-6.56%)
Nov 11, 2008 9.408 10.19 9.365 9.593 35,612 +0.07(+0.68%)
Nov 10, 2008 10.11 10.31 9.359 9.527 19,523 -0.40(-4.05%)
Nov 07, 2008 9.685 10.01 9.685 9.929 21,863 +0.36(+3.74%)
Nov 06, 2008 9.897 10.05 9.555 9.571 43,724 -0.46(-4.55%)
Nov 05, 2008 10.71 10.86 9.788 10.03 27,381 -0.88(-8.06%)
Nov 04, 2008 11.09 11.09 10.69 10.91 20,896 +0.04(+0.35%)
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.