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

Peoples Bancorp Inc (NQ: PEBO )

29.98 -0.02 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Sep 30, 2009 7.693 7.788 7.085 7.085 52,560 -0.50(-6.59%)
Sep 29, 2009 8.056 8.056 7.584 7.584 25,145 -0.44(-5.48%)
Sep 28, 2009 7.720 8.116 7.617 8.024 23,605 +0.41(+5.35%)
Sep 25, 2009 7.617 7.731 7.524 7.617 18,098 -0.01(-0.07%)
Sep 24, 2009 7.899 7.899 7.622 7.622 26,366 -0.22(-2.84%)
Sep 23, 2009 7.866 8.263 7.817 7.845 21,726 -0.02(-0.28%)
Sep 22, 2009 8.013 8.013 7.817 7.866 22,415 -0.03(-0.34%)
Sep 21, 2009 7.942 8.056 7.839 7.893 9,797 -0.16(-1.96%)
Sep 18, 2009 8.121 8.121 7.801 8.051 70,778 -0.01(-0.13%)
Sep 17, 2009 8.089 8.219 7.823 8.062 6,973 +0.01(+0.13%)
Sep 16, 2009 8.170 8.170 7.736 8.051 14,071 +0.27(+3.42%)
Sep 15, 2009 7.969 7.969 7.622 7.785 58,565 -0.21(-2.65%)
Sep 14, 2009 8.024 8.062 7.888 7.997 25,792 +0.04(+0.48%)
Sep 11, 2009 8.214 8.377 7.942 7.959 18,086 -0.28(-3.36%)
Sep 10, 2009 8.387 8.409 7.986 8.235 43,811 -0.26(-3.01%)
Sep 09, 2009 8.181 8.632 8.094 8.491 77,402 +0.33(+4.06%)
Sep 08, 2009 8.246 8.246 7.991 8.159 39,568 +0.00(+0.00%)
Sep 04, 2009 7.959 8.268 7.959 8.159 31,513 +0.09(+1.14%)
Sep 03, 2009 8.387 8.387 7.709 8.067 69,933 -0.20(-2.37%)
Sep 02, 2009 8.355 8.420 8.225 8.263 17,563 +0.01(+0.07%)
Sep 01, 2009 8.474 8.610 8.181 8.257 40,195 -0.33(-3.80%)
Aug 31, 2009 8.811 8.854 8.485 8.583 39,690 -0.15(-1.74%)
Aug 28, 2009 8.952 9.175 8.719 8.735 39,616 -0.23(-2.60%)
Aug 27, 2009 9.403 9.403 8.941 8.968 31,894 -0.16(-1.78%)
Aug 26, 2009 9.185 9.185 9.050 9.131 19,125 -0.10(-1.06%)
Aug 25, 2009 9.251 9.381 9.088 9.229 79,443 +0.08(+0.83%)
Aug 24, 2009 9.441 9.560 9.131 9.153 25,980 -0.22(-2.37%)
Aug 21, 2009 9.587 9.826 9.348 9.375 70,262 -0.06(-0.63%)
Aug 20, 2009 9.196 9.500 9.137 9.435 35,459 +0.23(+2.48%)
Aug 19, 2009 9.028 9.424 9.028 9.207 41,195 +0.02(+0.18%)
Aug 18, 2009 9.327 9.327 8.985 9.191 23,185 -0.07(-0.70%)
Aug 17, 2009 9.196 9.359 9.169 9.256 22,585 -0.16(-1.73%)
Aug 14, 2009 9.945 9.945 9.240 9.419 40,795 -0.52(-5.24%)
Aug 13, 2009 9.967 9.967 9.625 9.940 10,755 +0.04(+0.38%)
Aug 12, 2009 9.815 10.03 9.815 9.902 24,042 +0.27(+2.82%)
Aug 11, 2009 9.712 9.842 9.598 9.631 23,056 -0.14(-1.44%)
Aug 10, 2009 9.897 10.02 9.679 9.772 28,984 -0.26(-2.60%)
Aug 07, 2009 9.886 10.15 9.631 10.03 48,342 +0.40(+4.17%)
Aug 06, 2009 9.745 9.745 9.582 9.631 38,750 -0.07(-0.67%)
Aug 05, 2009 9.783 9.783 9.462 9.696 37,109 -0.11(-1.11%)
Aug 04, 2009 9.506 10.03 9.506 9.804 33,372 +0.16(+1.63%)
Aug 03, 2009 10.05 10.09 9.354 9.647 78,997 -0.29(-2.95%)
Jul 31, 2009 9.701 10.15 9.468 9.940 70,664 +0.15(+1.50%)
Jul 30, 2009 9.674 9.924 9.544 9.793 41,615 +0.24(+2.50%)
Jul 29, 2009 9.717 9.717 9.397 9.555 67,969 -0.27(-2.71%)
Jul 28, 2009 9.435 9.951 9.435 9.821 68,796 +0.30(+3.19%)
Jul 27, 2009 9.544 9.609 9.397 9.517 15,843 -0.09(-0.90%)
Jul 24, 2009 9.229 9.658 9.050 9.603 40,979 +0.25(+2.67%)
Jul 23, 2009 8.838 9.365 8.727 9.354 36,669 +0.47(+5.32%)
Jul 22, 2009 8.784 9.082 8.740 8.881 18,731 +0.05(+0.55%)
Jul 21, 2009 9.267 9.267 8.659 8.833 52,293 -0.38(-4.12%)
Jul 20, 2009 9.234 9.234 8.941 9.213 13,732 +0.08(+0.83%)
Jul 17, 2009 9.430 9.489 9.055 9.137 42,401 -0.33(-3.44%)
Jul 16, 2009 9.202 9.842 8.806 9.462 48,103 +0.21(+2.23%)
Jul 15, 2009 9.223 9.256 8.681 9.256 116,934 +0.17(+1.91%)
Jul 14, 2009 8.979 9.191 8.827 9.082 19,020 +0.10(+1.15%)
Jul 13, 2009 8.860 9.050 8.697 8.979 42,024 +0.14(+1.53%)
Jul 10, 2009 8.729 9.088 8.729 8.843 21,861 +0.05(+0.62%)
Jul 09, 2009 9.196 9.196 8.751 8.789 24,725 -0.33(-3.57%)
Jul 08, 2009 8.979 9.218 8.659 9.115 81,316 +0.23(+2.57%)
Jul 07, 2009 9.164 9.348 8.838 8.887 94,198 -0.27(-2.96%)
Jul 06, 2009 8.968 9.202 8.691 9.158 58,315 +0.15(+1.69%)
Jul 02, 2009 9.299 9.582 9.006 9.006 131,972 -0.53(-5.52%)
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.