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

Peoples Bancorp Inc (NQ: PEBO )

29.76 -0.44 (-1.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2008 9.975 10.59 9.117 10.53 84,874 +0.59(+5.98%)
Dec 30, 2008 9.629 10.01 9.519 9.931 12,573 +0.48(+5.13%)
Dec 29, 2008 10.02 10.02 9.282 9.447 27,156 -0.59(-5.92%)
Dec 26, 2008 9.112 10.04 9.112 10.04 4,423 +0.41(+4.23%)
Dec 24, 2008 9.458 9.651 9.051 9.634 16,324 +0.19(+1.98%)
Dec 23, 2008 9.574 10.05 9.238 9.447 14,309 -0.01(-0.06%)
Dec 22, 2008 10.43 10.43 9.222 9.453 61,977 -0.95(-9.15%)
Dec 19, 2008 10.29 10.56 9.915 10.40 123,586 +0.54(+5.47%)
Dec 18, 2008 9.920 10.16 9.667 9.865 19,825 -0.01(-0.11%)
Dec 17, 2008 9.233 10.03 9.150 9.876 46,709 +0.47(+4.97%)
Dec 16, 2008 8.616 9.568 8.347 9.409 65,172 +0.98(+11.69%)
Dec 15, 2008 8.803 8.803 8.407 8.424 23,112 -0.46(-5.20%)
Dec 12, 2008 9.012 9.268 8.303 8.886 64,549 -0.06(-0.62%)
Dec 11, 2008 9.381 10.19 8.864 8.941 36,331 -0.93(-9.42%)
Dec 10, 2008 9.387 10.01 8.781 9.871 22,892 +0.61(+6.60%)
Dec 09, 2008 10.04 10.45 9.112 9.260 29,177 -0.96(-9.42%)
Dec 08, 2008 9.865 10.22 8.957 10.22 44,193 +0.32(+3.28%)
Dec 05, 2008 8.754 9.904 8.534 9.898 24,143 +0.95(+10.64%)
Dec 04, 2008 9.012 9.541 8.644 8.946 18,498 -0.28(-3.04%)
Dec 03, 2008 9.023 9.414 8.330 9.227 31,320 +0.56(+6.48%)
Dec 02, 2008 7.923 8.781 7.923 8.666 38,605 +0.98(+12.82%)
Dec 01, 2008 9.189 9.403 7.477 7.681 57,486 -1.91(-19.95%)
Nov 28, 2008 9.370 9.623 9.282 9.596 15,419 +0.08(+0.81%)
Nov 26, 2008 8.633 9.629 8.633 9.519 64,047 +0.69(+7.79%)
Nov 25, 2008 9.425 9.629 8.715 8.831 25,084 -0.45(-4.80%)
Nov 24, 2008 9.095 9.354 8.094 9.277 44,888 +0.35(+3.88%)
Nov 21, 2008 8.022 8.935 7.923 8.930 68,224 +1.08(+13.81%)
Nov 20, 2008 8.077 8.429 7.846 7.846 60,336 -0.14(-1.79%)
Nov 19, 2008 8.787 9.073 7.989 7.989 28,957 -0.93(-10.43%)
Nov 18, 2008 9.183 9.183 8.462 8.919 28,877 -0.19(-2.05%)
Nov 17, 2008 9.475 9.673 9.056 9.106 16,019 -0.37(-3.89%)
Nov 14, 2008 10.35 10.46 9.475 9.475 27,262 -1.11(-10.45%)
Nov 13, 2008 9.205 11.05 9.034 10.58 44,851 +1.50(+16.47%)
Nov 12, 2008 9.513 9.651 9.079 9.084 27,494 -0.64(-6.56%)
Nov 11, 2008 9.535 10.33 9.491 9.722 35,137 +0.07(+0.68%)
Nov 10, 2008 10.25 10.45 9.486 9.656 19,263 -0.41(-4.05%)
Nov 07, 2008 9.816 10.14 9.816 10.06 21,571 +0.36(+3.74%)
Nov 06, 2008 10.03 10.19 9.684 9.700 43,141 -0.46(-4.55%)
Nov 05, 2008 10.86 11.00 9.920 10.16 27,016 -0.89(-8.06%)
Nov 04, 2008 11.24 11.24 10.83 11.05 20,617 +0.04(+0.35%)
Nov 03, 2008 10.86 11.11 10.45 11.02 20,906 +0.48(+4.54%)
Oct 31, 2008 10.17 11.17 9.684 10.54 60,596 +0.39(+3.85%)
Oct 30, 2008 10.01 10.18 9.271 10.15 44,742 +0.24(+2.44%)
Oct 29, 2008 9.948 10.15 9.530 9.904 33,501 -0.04(-0.39%)
Oct 28, 2008 9.607 10.45 9.012 9.942 69,587 +0.66(+7.11%)
Oct 27, 2008 9.601 10.29 9.084 9.282 40,965 -0.36(-3.71%)
Oct 24, 2008 9.425 10.03 9.112 9.640 40,149 -0.31(-3.15%)
Oct 23, 2008 10.53 10.53 9.711 9.953 36,276 -0.18(-1.74%)
Oct 22, 2008 10.10 10.89 10.10 10.13 23,521 -0.38(-3.61%)
Oct 21, 2008 10.91 10.91 10.49 10.51 19,130 -0.64(-5.77%)
Oct 20, 2008 11.00 11.23 10.21 11.15 58,635 +0.31(+2.89%)
Oct 17, 2008 11.31 11.84 10.71 10.84 65,641 -1.07(-9.01%)
Oct 16, 2008 10.20 11.91 9.706 11.91 76,832 +1.85(+18.44%)
Oct 15, 2008 11.25 11.60 10.06 10.06 172,091 -1.60(-13.73%)
Oct 14, 2008 12.61 12.61 11.00 11.66 28,236 -0.70(-5.65%)
Oct 13, 2008 11.96 12.39 10.99 12.36 69,289 +1.33(+12.08%)
Oct 10, 2008 9.354 11.50 9.354 11.03 71,952 +1.66(+17.74%)
Oct 09, 2008 11.87 11.87 9.365 9.365 69,276 -2.18(-18.91%)
Oct 08, 2008 11.11 12.40 11.09 11.55 47,848 +0.46(+4.12%)
Oct 07, 2008 12.25 12.40 11.00 11.09 42,485 -0.89(-7.44%)
Oct 06, 2008 11.49 12.41 11.11 11.98 45,355 +0.23(+1.97%)
Oct 03, 2008 11.86 12.46 11.55 11.75 17,047 -0.46(-3.74%)
Oct 02, 2008 11.90 12.40 11.73 12.21 18,123 +0.25(+2.07%)
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.