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

Peoples Bancorp Inc (NQ: PEBO )

30.45 -0.07 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 31, 2011 7.529 7.713 7.351 7.579 30,528 +0.08(+1.04%)
Jan 28, 2011 7.691 7.853 7.284 7.501 153,919 -0.17(-2.25%)
Jan 27, 2011 7.579 7.735 7.557 7.674 34,483 +0.10(+1.33%)
Jan 26, 2011 7.613 7.630 7.507 7.574 31,037 +0.03(+0.37%)
Jan 25, 2011 7.423 7.775 7.284 7.546 63,152 +0.04(+0.52%)
Jan 24, 2011 7.217 7.507 7.161 7.507 63,337 +0.42(+5.98%)
Jan 21, 2011 7.362 7.451 7.083 7.083 86,365 -0.18(-2.46%)
Jan 20, 2011 7.635 7.869 7.239 7.261 54,754 -0.46(-5.92%)
Jan 19, 2011 8.315 8.315 7.669 7.719 25,611 -0.61(-7.36%)
Jan 18, 2011 8.382 8.405 8.176 8.332 41,630 -0.12(-1.39%)
Jan 14, 2011 8.137 8.600 8.087 8.449 46,663 +0.30(+3.70%)
Jan 13, 2011 8.706 8.706 8.131 8.148 56,945 -0.56(-6.47%)
Jan 12, 2011 8.784 8.798 8.555 8.711 41,874 -0.01(-0.13%)
Jan 11, 2011 8.544 8.762 8.494 8.723 35,823 +0.21(+2.49%)
Jan 10, 2011 8.198 8.645 8.081 8.511 120,038 +0.27(+3.32%)
Jan 07, 2011 8.444 8.584 8.221 8.237 25,380 -0.21(-2.44%)
Jan 06, 2011 8.617 8.617 8.394 8.444 13,460 -0.20(-2.32%)
Jan 05, 2011 8.784 8.845 8.421 8.645 26,083 -0.16(-1.77%)
Jan 04, 2011 8.901 8.962 8.790 8.801 24,914 -0.04(-0.44%)
Jan 03, 2011 8.851 8.951 8.645 8.840 51,521 +0.11(+1.28%)
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%)
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.