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

Peoples Bancorp Inc (NQ: PEBO )

29.64 +0.44 (+1.49%)
Streaming Delayed Price Updated: 12:52 PM EDT, Apr 24, 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 7.797 7.893 7.180 7.180 51,859 -0.51(-6.59%)
Sep 29, 2009 8.165 8.165 7.686 7.686 24,810 -0.45(-5.48%)
Sep 28, 2009 7.824 8.226 7.720 8.132 23,290 +0.41(+5.35%)
Sep 25, 2009 7.719 7.835 7.626 7.719 17,856 -0.01(-0.07%)
Sep 24, 2009 8.006 8.006 7.725 7.725 26,015 -0.23(-2.84%)
Sep 23, 2009 7.973 8.374 7.923 7.951 21,437 -0.02(-0.28%)
Sep 22, 2009 8.121 8.121 7.923 7.973 22,116 -0.03(-0.34%)
Sep 21, 2009 8.050 8.165 7.945 8.000 9,667 -0.16(-1.96%)
Sep 18, 2009 8.231 8.231 7.907 8.160 69,834 -0.01(-0.13%)
Sep 17, 2009 8.198 8.330 7.929 8.171 6,880 +0.01(+0.13%)
Sep 16, 2009 8.281 8.281 7.841 8.160 13,883 +0.27(+3.42%)
Sep 15, 2009 8.077 8.077 7.725 7.890 57,784 -0.21(-2.65%)
Sep 14, 2009 8.132 8.171 7.995 8.105 25,448 +0.04(+0.48%)
Sep 11, 2009 8.325 8.490 8.050 8.066 17,845 -0.28(-3.36%)
Sep 10, 2009 8.501 8.523 8.094 8.347 43,226 -0.26(-3.01%)
Sep 09, 2009 8.292 8.748 8.204 8.605 76,370 +0.34(+4.06%)
Sep 08, 2009 8.358 8.358 8.099 8.270 39,041 +0.00(+0.00%)
Sep 04, 2009 8.066 8.380 8.066 8.270 31,093 +0.09(+1.14%)
Sep 03, 2009 8.501 8.501 7.813 8.176 69,000 -0.20(-2.37%)
Sep 02, 2009 8.468 8.534 8.336 8.374 17,329 +0.01(+0.07%)
Sep 01, 2009 8.589 8.726 8.292 8.369 39,659 -0.33(-3.80%)
Aug 31, 2009 8.930 8.974 8.600 8.699 39,161 -0.15(-1.74%)
Aug 28, 2009 9.073 9.299 8.836 8.853 39,088 -0.24(-2.60%)
Aug 27, 2009 9.530 9.530 9.062 9.090 31,469 -0.17(-1.78%)
Aug 26, 2009 9.310 9.310 9.172 9.255 18,870 -0.10(-1.06%)
Aug 25, 2009 9.376 9.508 9.211 9.354 78,384 +0.08(+0.83%)
Aug 24, 2009 9.568 9.689 9.255 9.277 25,633 -0.23(-2.37%)
Aug 21, 2009 9.717 9.959 9.475 9.502 69,325 -0.06(-0.63%)
Aug 20, 2009 9.321 9.629 9.260 9.563 34,986 +0.23(+2.48%)
Aug 19, 2009 9.150 9.552 9.150 9.332 40,646 +0.02(+0.18%)
Aug 18, 2009 9.453 9.453 9.106 9.315 22,876 -0.07(-0.70%)
Aug 17, 2009 9.321 9.486 9.293 9.381 22,284 -0.17(-1.73%)
Aug 14, 2009 10.08 10.08 9.365 9.546 40,251 -0.53(-5.24%)
Aug 13, 2009 10.10 10.10 9.755 10.07 10,612 +0.04(+0.38%)
Aug 12, 2009 9.948 10.16 9.948 10.04 23,721 +0.28(+2.82%)
Aug 11, 2009 9.843 9.975 9.728 9.761 22,749 -0.14(-1.44%)
Aug 10, 2009 10.03 10.16 9.810 9.904 28,598 -0.26(-2.60%)
Aug 07, 2009 10.02 10.29 9.761 10.17 47,697 +0.41(+4.17%)
Aug 06, 2009 9.876 9.876 9.711 9.761 38,234 -0.07(-0.67%)
Aug 05, 2009 9.915 9.915 9.590 9.827 36,614 -0.11(-1.11%)
Aug 04, 2009 9.634 10.16 9.634 9.937 32,927 +0.16(+1.63%)
Aug 03, 2009 10.19 10.23 9.480 9.777 77,944 -0.30(-2.95%)
Jul 31, 2009 9.832 10.28 9.596 10.07 69,722 +0.15(+1.50%)
Jul 30, 2009 9.805 10.06 9.673 9.926 41,060 +0.24(+2.50%)
Jul 29, 2009 9.849 9.849 9.524 9.684 67,063 -0.27(-2.71%)
Jul 28, 2009 9.563 10.09 9.563 9.953 67,879 +0.31(+3.19%)
Jul 27, 2009 9.673 9.739 9.524 9.645 15,632 -0.09(-0.90%)
Jul 24, 2009 9.354 9.788 9.172 9.733 40,433 +0.25(+2.67%)
Jul 23, 2009 8.957 9.491 8.845 9.480 36,180 +0.48(+5.32%)
Jul 22, 2009 8.902 9.205 8.858 9.001 18,481 +0.05(+0.55%)
Jul 21, 2009 9.392 9.392 8.776 8.952 51,596 -0.39(-4.12%)
Jul 20, 2009 9.359 9.359 9.062 9.337 13,549 +0.08(+0.83%)
Jul 17, 2009 9.557 9.618 9.178 9.260 41,836 -0.33(-3.44%)
Jul 16, 2009 9.326 9.975 8.925 9.590 47,461 +0.21(+2.23%)
Jul 15, 2009 9.348 9.381 8.798 9.381 115,375 +0.18(+1.91%)
Jul 14, 2009 9.101 9.315 8.946 9.205 18,767 +0.10(+1.15%)
Jul 13, 2009 8.979 9.172 8.814 9.101 41,463 +0.14(+1.53%)
Jul 10, 2009 8.847 9.211 8.847 8.963 21,569 +0.06(+0.62%)
Jul 09, 2009 9.321 9.321 8.869 8.908 24,396 -0.33(-3.57%)
Jul 08, 2009 9.101 9.343 8.776 9.238 80,232 +0.23(+2.57%)
Jul 07, 2009 9.288 9.475 8.957 9.007 92,942 -0.28(-2.96%)
Jul 06, 2009 9.090 9.326 8.809 9.282 57,537 +0.15(+1.69%)
Jul 02, 2009 9.425 9.711 9.128 9.128 130,213 -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.