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

Peoples Bancorp Inc (NQ: PEBO )

29.65 +0.61 (+2.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Mar 31, 2010 8.973 9.189 8.939 9.122 20,439 -0.07(-0.78%)
Mar 30, 2010 8.567 9.244 8.567 9.194 28,528 +0.63(+7.39%)
Mar 29, 2010 8.979 9.018 8.545 8.561 21,400 -0.45(-4.95%)
Mar 26, 2010 9.139 9.321 8.952 9.007 9,885 -0.10(-1.09%)
Mar 25, 2010 9.277 9.348 9.001 9.106 24,061 -0.10(-1.14%)
Mar 24, 2010 9.601 9.601 9.145 9.211 29,110 -0.42(-4.40%)
Mar 23, 2010 9.497 9.750 9.491 9.634 185,312 +0.12(+1.21%)
Mar 22, 2010 9.436 9.585 9.379 9.519 23,038 -0.02(-0.23%)
Mar 19, 2010 9.370 9.574 9.227 9.541 83,106 +0.20(+2.12%)
Mar 18, 2010 9.079 9.431 9.062 9.343 19,074 +0.05(+0.53%)
Mar 17, 2010 9.266 9.425 9.172 9.293 28,928 +0.03(+0.36%)
Mar 16, 2010 8.968 9.299 8.814 9.260 86,721 +0.32(+3.57%)
Mar 15, 2010 8.803 8.941 8.688 8.941 48,135 +0.05(+0.56%)
Mar 12, 2010 9.051 9.051 8.809 8.891 143,940 -0.11(-1.22%)
Mar 11, 2010 8.803 9.001 8.693 9.001 26,400 +0.09(+0.99%)
Mar 10, 2010 8.710 9.051 8.484 8.913 62,673 +0.23(+2.66%)
Mar 09, 2010 8.391 8.781 8.391 8.682 51,152 +0.26(+3.07%)
Mar 08, 2010 8.649 8.743 8.072 8.424 27,927 -0.15(-1.73%)
Mar 05, 2010 8.358 8.611 8.171 8.572 108,329 +0.20(+2.43%)
Mar 04, 2010 8.165 8.380 8.165 8.369 13,402 +0.02(+0.26%)
Mar 03, 2010 8.341 8.424 8.215 8.347 32,585 +0.05(+0.60%)
Mar 02, 2010 8.154 8.319 8.044 8.297 28,650 +0.14(+1.75%)
Mar 01, 2010 7.962 8.182 7.808 8.154 31,447 +0.24(+3.06%)
Feb 26, 2010 7.962 8.072 7.786 7.912 66,970 -0.02(-0.21%)
Feb 25, 2010 7.874 7.929 7.758 7.929 17,871 -0.09(-1.10%)
Feb 24, 2010 7.830 8.094 7.819 8.017 29,506 +0.19(+2.46%)
Feb 23, 2010 8.043 8.198 7.780 7.824 127,821 -0.17(-2.13%)
Feb 22, 2010 7.995 8.000 7.846 7.995 18,276 +0.03(+0.41%)
Feb 19, 2010 7.835 8.193 7.835 7.962 66,652 +0.10(+1.33%)
Feb 18, 2010 7.521 7.874 7.488 7.857 73,068 +0.35(+4.62%)
Feb 17, 2010 7.274 7.565 7.274 7.510 38,843 +0.24(+3.25%)
Feb 16, 2010 7.224 7.274 7.098 7.274 24,121 +0.14(+1.93%)
Feb 12, 2010 6.944 7.136 7.136 7.136 35,259 +0.14(+1.97%)
Feb 11, 2010 6.966 7.197 6.966 6.999 52,536 -0.03(-0.39%)
Feb 10, 2010 6.889 7.026 6.878 7.026 18,392 +0.08(+1.19%)
Feb 09, 2010 6.988 6.988 6.905 6.944 15,897 +0.09(+1.37%)
Feb 08, 2010 7.092 7.114 6.850 6.850 43,512 -0.23(-3.26%)
Feb 05, 2010 6.531 7.142 6.465 7.081 417,854 +0.62(+9.53%)
Feb 04, 2010 6.487 6.625 6.420 6.465 82,520 -0.09(-1.34%)
Feb 03, 2010 6.845 7.109 6.493 6.553 46,689 -0.30(-4.41%)
Feb 02, 2010 7.307 7.307 6.839 6.856 45,187 -0.46(-6.32%)
Feb 01, 2010 7.175 7.395 6.933 7.318 44,044 +0.18(+2.47%)
Jan 29, 2010 7.213 7.307 7.142 7.142 94,527 -0.15(-2.04%)
Jan 28, 2010 7.065 7.373 7.065 7.290 52,479 +0.27(+3.84%)
Jan 27, 2010 6.437 7.362 6.437 7.021 99,914 +0.72(+11.44%)
Jan 26, 2010 5.783 6.415 5.783 6.300 72,103 +0.46(+7.92%)
Jan 25, 2010 5.948 6.033 5.832 5.838 41,591 -0.05(-0.84%)
Jan 22, 2010 5.816 6.025 5.783 5.887 43,176 +0.08(+1.42%)
Jan 21, 2010 5.838 6.146 5.398 5.805 84,874 +0.21(+3.84%)
Jan 20, 2010 5.854 5.931 5.590 5.590 34,252 -0.37(-6.19%)
Jan 19, 2010 5.557 6.063 5.541 5.959 52,419 +0.40(+7.23%)
Jan 15, 2010 5.645 5.557 5.557 5.557 71,063 -0.05(-0.88%)
Jan 14, 2010 5.381 5.689 5.381 5.607 30,980 +0.21(+3.87%)
Jan 13, 2010 5.238 5.436 5.238 5.398 43,446 +0.12(+2.19%)
Jan 12, 2010 5.233 5.475 5.233 5.282 46,412 -0.03(-0.62%)
Jan 11, 2010 5.315 5.359 5.167 5.315 36,644 +0.08(+1.47%)
Jan 08, 2010 5.180 5.392 5.167 5.238 29,010 +0.01(+0.21%)
Jan 07, 2010 5.117 5.497 5.095 5.227 72,199 +0.08(+1.60%)
Jan 06, 2010 5.183 5.255 5.089 5.144 55,224 -0.07(-1.27%)
Jan 05, 2010 5.381 5.430 5.205 5.211 42,049 -0.20(-3.66%)
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.