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

Peoples Bancorp Inc (NQ: PEBO )

30.52 +0.31 (+1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Dec 31, 2010 8.795 8.935 8.723 8.728 19,725 -0.13(-1.51%)
Dec 30, 2010 8.935 8.968 8.834 8.862 15,212 -0.06(-0.69%)
Dec 29, 2010 8.806 9.041 8.767 8.923 11,346 +0.03(+0.38%)
Dec 28, 2010 8.751 8.890 8.678 8.890 19,813 +0.03(+0.38%)
Dec 27, 2010 8.159 8.896 8.159 8.856 16,063 +0.36(+4.27%)
Dec 23, 2010 9.063 9.063 8.472 8.494 36,809 -0.57(-6.28%)
Dec 22, 2010 9.007 9.280 8.901 9.063 48,030 +0.11(+1.18%)
Dec 21, 2010 9.134 9.134 8.879 8.957 50,530 -0.16(-1.76%)
Dec 20, 2010 9.118 9.140 9.012 9.118 46,593 +0.03(+0.30%)
Dec 17, 2010 9.090 9.201 8.796 9.090 152,440 -0.28(-2.96%)
Dec 16, 2010 8.951 9.411 8.951 9.367 37,325 +0.41(+4.58%)
Dec 15, 2010 9.095 9.145 8.951 8.957 44,401 -0.08(-0.86%)
Dec 14, 2010 8.829 9.129 8.746 9.034 36,269 +0.28(+3.16%)
Dec 13, 2010 8.946 9.090 8.663 8.757 76,635 -0.28(-3.13%)
Dec 10, 2010 7.987 9.079 7.987 9.040 81,402 +0.79(+9.61%)
Dec 09, 2010 8.358 8.358 8.098 8.247 72,844 +0.00(+0.00%)
Dec 08, 2010 8.314 8.397 8.142 8.247 21,381 -0.07(-0.80%)
Dec 07, 2010 8.004 8.314 7.926 8.314 29,408 +0.40(+5.04%)
Dec 06, 2010 7.688 7.959 7.688 7.915 18,700 +0.19(+2.44%)
Dec 03, 2010 7.549 7.749 7.460 7.726 16,272 +0.08(+1.09%)
Dec 02, 2010 7.422 7.677 7.399 7.643 33,706 +0.21(+2.76%)
Dec 01, 2010 7.405 7.543 7.017 7.438 44,504 +0.24(+3.31%)
Nov 30, 2010 7.056 7.283 7.056 7.200 16,228 +0.04(+0.54%)
Nov 29, 2010 6.989 7.172 6.989 7.161 9,354 +0.11(+1.57%)
Nov 26, 2010 7.189 7.239 6.928 7.050 9,432 -0.21(-2.83%)
Nov 24, 2010 7.338 7.255 7.255 7.255 33,094 -0.01(-0.08%)
Nov 23, 2010 7.283 7.344 7.255 7.261 8,138 -0.12(-1.65%)
Nov 22, 2010 7.322 7.422 7.178 7.383 8,236 +0.01(+0.08%)
Nov 19, 2010 7.532 7.532 7.028 7.377 43,567 -0.15(-1.99%)
Nov 18, 2010 7.671 7.671 7.477 7.527 18,377 -0.01(-0.15%)
Nov 17, 2010 7.374 7.699 7.374 7.538 9,731 +0.01(+0.07%)
Nov 16, 2010 7.810 7.848 7.355 7.532 26,319 -0.35(-4.50%)
Nov 15, 2010 7.992 8.203 7.837 7.887 30,215 -0.18(-2.27%)
Nov 12, 2010 8.120 8.258 8.015 8.070 13,152 -0.17(-2.02%)
Nov 11, 2010 7.882 8.314 7.821 8.236 17,028 +0.22(+2.70%)
Nov 10, 2010 7.787 8.087 7.743 8.020 21,358 +0.24(+3.14%)
Nov 09, 2010 7.765 8.026 7.760 7.776 14,870 -0.11(-1.34%)
Nov 08, 2010 7.931 8.031 7.854 7.882 21,181 -0.19(-2.34%)
Nov 05, 2010 8.142 8.292 7.981 8.070 35,008 -0.07(-0.88%)
Nov 04, 2010 7.627 8.142 7.627 8.142 42,564 +0.64(+8.57%)
Nov 03, 2010 7.327 7.560 7.183 7.499 87,182 +0.17(+2.34%)
Nov 02, 2010 7.200 7.460 7.200 7.327 27,384 +0.27(+3.77%)
Nov 01, 2010 7.383 7.383 6.912 7.061 41,251 -0.24(-3.34%)
Oct 29, 2010 7.294 7.355 7.239 7.305 22,373 +0.01(+0.15%)
Oct 28, 2010 7.593 7.593 7.294 7.294 106,255 -0.23(-3.02%)
Oct 27, 2010 7.228 7.521 7.078 7.521 47,125 +0.42(+5.93%)
Oct 25, 2010 6.934 7.100 6.834 7.100 15,887 +0.32(+4.74%)
Oct 22, 2010 7.086 7.111 6.768 6.779 23,580 -0.29(-4.08%)
Oct 21, 2010 7.338 7.338 6.949 7.067 25,430 -0.19(-2.67%)
Oct 20, 2010 7.377 7.566 7.250 7.261 23,146 -0.03(-0.46%)
Oct 19, 2010 7.111 7.593 7.000 7.294 41,063 +0.00(+0.00%)
Oct 18, 2010 6.945 7.294 6.906 7.294 39,746 +0.39(+5.62%)
Oct 15, 2010 7.100 7.133 6.806 6.906 54,052 -0.02(-0.24%)
Oct 14, 2010 6.695 6.939 6.684 6.923 26,310 -0.13(-1.81%)
Oct 13, 2010 6.867 7.107 6.823 7.050 92,880 +0.22(+3.16%)
Oct 12, 2010 6.768 6.851 6.762 6.834 10,697 +0.01(+0.20%)
Oct 11, 2010 6.845 6.856 6.712 6.820 16,353 -0.05(-0.77%)
Oct 08, 2010 6.551 6.901 6.513 6.873 27,782 +0.32(+4.82%)
Oct 07, 2010 6.707 6.707 6.490 6.557 31,750 -0.14(-2.07%)
Oct 06, 2010 6.651 6.823 6.579 6.695 34,527 +0.04(+0.58%)
Oct 05, 2010 6.518 6.679 6.413 6.657 50,833 +0.26(+4.07%)
Oct 04, 2010 6.812 6.817 6.396 6.396 32,506 -0.30(-4.47%)
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.