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

Peoples Bancorp Inc (NQ: PEBO )

30.50 +0.05 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Nov 02, 2009 5.825 6.015 5.494 5.510 118,109 -0.32(-5.49%)
Oct 30, 2009 6.113 6.270 5.700 5.830 120,108 -0.34(-5.54%)
Oct 29, 2009 6.227 6.433 6.037 6.173 85,105 +0.03(+0.44%)
Oct 28, 2009 6.243 6.243 6.069 6.145 150,584 -0.10(-1.57%)
Oct 27, 2009 6.205 6.357 6.091 6.243 54,749 +0.05(+0.88%)
Oct 26, 2009 6.287 6.297 6.010 6.189 62,579 -0.11(-1.72%)
Oct 23, 2009 6.319 6.428 6.238 6.297 54,001 -0.17(-2.60%)
Oct 22, 2009 6.254 6.515 6.178 6.466 57,574 +0.22(+3.48%)
Oct 21, 2009 6.433 7.047 6.059 6.249 84,884 -0.14(-2.13%)
Oct 20, 2009 6.577 6.650 6.379 6.384 44,654 -0.29(-4.31%)
Oct 19, 2009 6.705 6.873 6.515 6.672 36,481 +0.03(+0.41%)
Oct 16, 2009 6.726 6.726 6.547 6.645 49,145 -0.11(-1.69%)
Oct 15, 2009 7.003 7.003 6.656 6.759 32,340 -0.22(-3.11%)
Oct 14, 2009 6.726 7.025 6.650 6.976 21,760 +0.36(+5.50%)
Oct 13, 2009 6.753 6.802 6.596 6.612 31,303 -0.14(-2.01%)
Oct 12, 2009 6.699 7.017 6.690 6.748 19,794 -0.17(-2.43%)
Oct 09, 2009 6.878 6.998 6.705 6.916 18,698 +0.12(+1.84%)
Oct 08, 2009 6.829 7.009 6.672 6.791 43,162 +0.06(+0.89%)
Oct 07, 2009 6.656 7.052 6.596 6.732 36,627 +0.04(+0.57%)
Oct 06, 2009 6.878 6.988 6.629 6.694 23,729 -0.14(-1.99%)
Oct 05, 2009 6.846 7.339 6.786 6.829 37,146 +0.01(+0.16%)
Oct 02, 2009 7.101 7.231 6.813 6.819 39,174 -0.31(-4.41%)
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.