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

Peoples Bancorp Inc (NQ: PEBO )

29.98 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM 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 29, 2010 7.117 7.209 7.047 7.047 95,804 -0.15(-2.04%)
Jan 28, 2010 6.971 7.275 6.971 7.193 53,188 +0.27(+3.84%)
Jan 27, 2010 6.352 7.264 6.352 6.927 101,264 +0.71(+11.44%)
Jan 26, 2010 5.706 6.330 5.706 6.216 73,077 +0.46(+7.92%)
Jan 25, 2010 5.868 5.952 5.754 5.760 42,153 -0.05(-0.84%)
Jan 22, 2010 5.738 5.944 5.706 5.809 43,759 +0.08(+1.42%)
Jan 21, 2010 5.760 6.064 5.326 5.727 86,021 +0.21(+3.84%)
Jan 20, 2010 5.776 5.852 5.516 5.516 34,715 -0.36(-6.19%)
Jan 19, 2010 5.483 5.982 5.467 5.879 53,128 +0.40(+7.23%)
Jan 15, 2010 5.570 5.483 5.483 5.483 72,023 -0.05(-0.88%)
Jan 14, 2010 5.309 5.613 5.309 5.532 31,399 +0.21(+3.87%)
Jan 13, 2010 5.168 5.364 5.168 5.326 44,033 +0.11(+2.19%)
Jan 12, 2010 5.163 5.402 5.163 5.212 47,040 -0.03(-0.62%)
Jan 11, 2010 5.244 5.288 5.098 5.244 37,139 +0.08(+1.47%)
Jan 08, 2010 5.111 5.320 5.098 5.168 29,402 +0.01(+0.21%)
Jan 07, 2010 5.049 5.423 5.027 5.157 73,175 +0.08(+1.60%)
Jan 06, 2010 5.114 5.184 5.022 5.076 55,970 -0.07(-1.27%)
Jan 05, 2010 5.309 5.358 5.136 5.141 42,617 -0.20(-3.66%)
Jan 04, 2010 5.385 5.423 5.201 5.336 46,767 +0.08(+1.55%)
Dec 31, 2009 5.402 5.255 5.255 5.255 54,155 -0.14(-2.52%)
Dec 30, 2009 5.347 5.407 5.269 5.391 66,226 +0.02(+0.30%)
Dec 29, 2009 5.293 5.586 5.271 5.374 25,108 +0.12(+2.27%)
Dec 28, 2009 5.212 5.255 5.157 5.255 28,433 +0.10(+2.00%)
Dec 24, 2009 5.293 5.293 5.098 5.152 16,075 -0.12(-2.27%)
Dec 23, 2009 5.239 5.374 5.195 5.271 22,946 +0.10(+2.00%)
Dec 22, 2009 5.190 5.358 5.117 5.168 85,822 -0.04(-0.83%)
Dec 21, 2009 5.032 5.423 4.967 5.212 52,114 +0.24(+4.92%)
Dec 18, 2009 5.233 5.494 4.956 4.967 201,104 -0.20(-3.79%)
Dec 17, 2009 5.168 5.271 5.065 5.163 50,512 -0.05(-0.94%)
Dec 16, 2009 5.293 5.407 5.054 5.212 67,195 +0.01(+0.10%)
Dec 15, 2009 5.326 5.407 5.163 5.206 105,386 -0.12(-2.34%)
Dec 14, 2009 5.467 5.467 5.136 5.331 58,433 -0.07(-1.21%)
Dec 11, 2009 5.461 5.505 5.239 5.396 43,378 -0.03(-0.60%)
Dec 10, 2009 5.315 5.564 5.315 5.429 21,001 -0.05(-0.99%)
Dec 09, 2009 5.288 5.505 5.098 5.483 65,480 +0.18(+3.48%)
Dec 08, 2009 5.304 5.429 5.285 5.298 21,306 -0.08(-1.51%)
Dec 07, 2009 5.195 5.380 5.195 5.380 37,756 +0.17(+3.23%)
Dec 04, 2009 5.146 5.380 5.125 5.212 43,249 +0.21(+4.12%)
Dec 03, 2009 5.320 5.320 4.967 5.005 46,892 -0.20(-3.86%)
Dec 02, 2009 5.032 5.450 4.891 5.206 26,333 +0.17(+3.45%)
Dec 01, 2009 4.989 5.298 4.891 5.032 46,797 +0.12(+2.54%)
Nov 30, 2009 5.011 5.136 4.804 4.908 60,345 -0.10(-2.06%)
Nov 27, 2009 5.000 5.423 5.000 5.011 36,958 -0.26(-4.94%)
Nov 25, 2009 5.429 5.521 5.201 5.271 12,927 -0.13(-2.41%)
Nov 24, 2009 5.423 5.570 5.098 5.402 50,569 -0.03(-0.60%)
Nov 23, 2009 5.239 5.841 5.239 5.434 42,766 +0.32(+6.26%)
Nov 20, 2009 5.239 5.385 4.929 5.114 51,980 -0.21(-3.88%)
Nov 19, 2009 5.532 5.548 5.117 5.320 55,830 -0.27(-4.85%)
Nov 18, 2009 5.309 5.640 5.293 5.592 33,814 +0.18(+3.41%)
Nov 17, 2009 5.141 5.429 5.000 5.407 66,554 +0.24(+4.62%)
Nov 16, 2009 4.902 5.222 4.902 5.168 78,205 +0.31(+6.49%)
Nov 13, 2009 4.855 5.203 4.761 4.853 53,389 -0.03(-0.56%)
Nov 12, 2009 5.005 5.206 4.826 4.880 120,837 -0.16(-3.12%)
Nov 11, 2009 5.092 5.119 4.886 5.038 30,487 +0.05(+0.98%)
Nov 10, 2009 5.157 5.212 4.804 4.989 37,327 -0.16(-3.16%)
Nov 09, 2009 5.184 5.298 5.065 5.152 49,519 +0.02(+0.32%)
Nov 06, 2009 5.195 5.423 5.016 5.136 65,195 -0.07(-1.36%)
Nov 05, 2009 4.761 5.429 4.761 5.206 77,266 +0.58(+12.43%)
Nov 04, 2009 5.326 5.619 4.620 4.631 104,931 -0.63(-11.97%)
Nov 03, 2009 5.510 5.591 5.212 5.260 57,186 -0.25(-4.53%)
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.