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

Peoples Bancorp Inc (NQ: PEBO )

29.04 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2009 9.519 9.777 9.101 9.117 63,837 -0.34(-3.61%)
Apr 29, 2009 9.056 9.563 8.941 9.458 56,741 +0.48(+5.33%)
Apr 28, 2009 8.534 9.068 8.534 8.979 35,669 +0.35(+4.02%)
Apr 27, 2009 8.671 8.941 8.380 8.633 68,606 -0.10(-1.20%)
Apr 24, 2009 8.402 8.935 8.030 8.737 75,425 +0.48(+5.80%)
Apr 23, 2009 8.264 8.479 7.973 8.259 48,428 +0.04(+0.47%)
Apr 22, 2009 7.769 8.743 7.444 8.220 97,042 +0.21(+2.68%)
Apr 21, 2009 6.757 8.088 6.757 8.006 75,632 +1.23(+18.10%)
Apr 20, 2009 7.664 7.664 6.740 6.779 64,200 -1.17(-14.68%)
Apr 17, 2009 7.852 7.962 7.422 7.945 33,069 +0.14(+1.76%)
Apr 16, 2009 7.664 7.912 7.406 7.808 23,020 +0.23(+2.98%)
Apr 15, 2009 7.263 7.598 6.982 7.582 26,277 +0.28(+3.84%)
Apr 14, 2009 7.868 8.044 7.290 7.301 34,739 -0.74(-9.17%)
Apr 13, 2009 8.336 8.336 7.554 8.039 76,895 -0.48(-5.62%)
Apr 09, 2009 7.692 8.583 7.692 8.517 65,723 +1.10(+14.84%)
Apr 08, 2009 7.197 7.593 7.054 7.417 42,694 +0.22(+3.06%)
Apr 07, 2009 7.455 7.714 7.158 7.197 27,476 -0.43(-5.63%)
Apr 06, 2009 7.868 8.105 7.483 7.626 30,146 -0.42(-5.26%)
Apr 03, 2009 7.598 8.160 7.384 8.050 42,407 +0.45(+5.86%)
Apr 02, 2009 7.461 8.655 7.461 7.604 100,608 +0.40(+5.58%)
Apr 01, 2009 7.131 7.681 6.823 7.202 67,688 +0.06(+0.85%)
Mar 31, 2009 7.131 7.708 6.941 7.142 87,936 +0.17(+2.37%)
Mar 30, 2009 7.252 7.345 6.702 6.977 38,454 -1.01(-12.61%)
Mar 26, 2009 7.433 8.066 7.367 7.984 53,684 +0.69(+9.51%)
Mar 25, 2009 7.417 7.820 6.537 7.290 70,654 +0.04(+0.61%)
Mar 24, 2009 7.769 7.863 7.246 7.246 43,230 -0.72(-8.98%)
Mar 23, 2009 6.814 7.962 6.812 7.962 58,370 +1.47(+22.63%)
Mar 20, 2009 6.696 6.878 6.272 6.493 105,337 -0.11(-1.67%)
Mar 19, 2009 6.603 6.768 6.102 6.603 37,501 +0.05(+0.76%)
Mar 18, 2009 5.755 6.674 5.502 6.553 59,658 +0.78(+13.43%)
Mar 17, 2009 5.326 5.777 5.216 5.777 22,202 +0.43(+8.02%)
Mar 16, 2009 5.568 5.706 5.161 5.348 55,698 -0.15(-2.70%)
Mar 13, 2009 5.475 5.716 5.414 5.497 40,487 +0.02(+0.30%)
Mar 12, 2009 4.528 5.497 4.440 5.480 62,197 +0.90(+19.57%)
Mar 11, 2009 4.726 4.946 4.462 4.583 44,257 -0.11(-2.34%)
Mar 10, 2009 4.204 4.732 4.061 4.693 78,742 +0.65(+16.05%)
Mar 09, 2009 4.176 4.313 3.989 4.044 68,613 -0.21(-4.92%)
Mar 06, 2009 4.424 4.424 4.055 4.253 64,793 -0.07(-1.65%)
Mar 05, 2009 4.814 5.418 4.325 4.325 100,897 -0.68(-13.63%)
Mar 04, 2009 5.045 5.122 4.737 5.007 85,783 +0.11(+2.25%)
Mar 02, 2009 4.968 5.348 4.897 4.897 69,264 -0.18(-3.47%)
Feb 27, 2009 5.233 5.876 4.935 5.073 86,217 -0.27(-5.05%)
Feb 26, 2009 5.100 6.036 5.100 5.343 49,095 +0.32(+6.47%)
Feb 25, 2009 5.436 5.436 4.605 5.018 32,102 -0.47(-8.53%)
Feb 24, 2009 5.045 5.486 4.930 5.486 56,796 +0.58(+11.90%)
Feb 23, 2009 4.847 5.227 4.847 4.902 80,812 +0.10(+2.18%)
Feb 20, 2009 4.836 5.001 4.655 4.798 73,197 -0.18(-3.54%)
Feb 19, 2009 5.144 5.189 4.721 4.974 53,175 -0.07(-1.31%)
Feb 18, 2009 5.084 5.436 4.952 5.040 41,244 -0.06(-1.08%)
Feb 17, 2009 5.502 5.502 5.095 5.095 44,840 -0.50(-8.86%)
Feb 13, 2009 5.706 5.849 5.563 5.590 41,531 -0.09(-1.65%)
Feb 12, 2009 5.557 5.992 5.513 5.684 34,106 -0.21(-3.55%)
Feb 11, 2009 5.942 6.471 5.860 5.893 20,286 +0.01(+0.19%)
Feb 10, 2009 6.597 6.614 5.876 5.882 37,380 -0.76(-11.43%)
Feb 09, 2009 6.498 6.746 6.427 6.641 29,599 -0.03(-0.49%)
Feb 06, 2009 6.256 6.674 6.052 6.674 30,137 +0.43(+6.87%)
Feb 05, 2009 5.915 6.437 5.915 6.245 50,298 +0.28(+4.61%)
Feb 04, 2009 5.978 6.338 5.948 5.970 39,681 -0.01(-0.09%)
Feb 03, 2009 6.041 6.256 5.777 5.975 36,404 +0.03(+0.46%)
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.