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

Peoples Bancorp Inc (NQ: PEBO )

29.04 -0.46 (-1.56%)
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 29, 2011 7.763 7.797 7.546 7.769 49,238 +0.03(+0.44%)
Apr 28, 2011 7.441 7.831 7.441 7.734 16,911 +0.27(+3.59%)
Apr 27, 2011 7.153 7.506 7.153 7.466 39,678 +0.32(+4.55%)
Apr 26, 2011 6.777 7.199 6.777 7.142 53,419 +0.42(+6.19%)
Apr 25, 2011 6.976 6.976 6.720 6.726 15,574 -0.25(-3.52%)
Apr 21, 2011 7.039 7.039 6.936 6.971 8,076 -0.03(-0.49%)
Apr 20, 2011 7.050 7.067 6.902 7.005 28,786 +0.03(+0.49%)
Apr 19, 2011 7.045 7.096 6.891 6.971 26,394 -0.02(-0.24%)
Apr 18, 2011 6.954 7.136 6.828 6.988 19,899 -0.07(-0.97%)
Apr 15, 2011 7.033 7.159 7.028 7.056 41,287 +0.02(+0.32%)
Apr 14, 2011 6.965 7.062 6.965 7.033 9,525 -0.03(-0.40%)
Apr 13, 2011 7.273 7.335 7.022 7.062 28,261 -0.20(-2.75%)
Apr 12, 2011 7.375 7.438 7.233 7.261 39,513 -0.16(-2.15%)
Apr 11, 2011 7.569 7.694 7.307 7.421 50,636 -0.11(-1.44%)
Apr 08, 2011 7.826 7.826 7.489 7.529 22,531 -0.23(-2.94%)
Apr 07, 2011 7.774 7.877 7.717 7.757 22,571 -0.02(-0.22%)
Apr 06, 2011 7.318 7.820 7.318 7.774 57,986 +0.28(+3.81%)
Apr 05, 2011 7.427 7.620 7.398 7.489 32,047 +0.02(+0.23%)
Apr 04, 2011 7.216 7.478 7.210 7.472 13,688 +0.30(+4.13%)
Apr 01, 2011 6.936 7.238 6.936 7.176 31,768 +0.32(+4.74%)
Mar 31, 2011 6.834 6.965 6.754 6.851 62,862 +0.01(+0.17%)
Mar 30, 2011 6.840 6.851 6.704 6.840 29,889 +0.10(+1.51%)
Mar 29, 2011 6.670 6.760 6.670 6.738 16,203 +0.07(+1.02%)
Mar 28, 2011 6.828 6.828 6.670 6.670 35,497 -0.16(-2.32%)
Mar 25, 2011 6.828 6.919 6.766 6.828 27,671 +0.02(+0.25%)
Mar 24, 2011 6.896 6.896 6.710 6.811 24,550 -0.06(-0.90%)
Mar 23, 2011 6.823 6.896 6.710 6.873 18,899 +0.03(+0.50%)
Mar 22, 2011 6.868 6.890 6.811 6.840 12,546 -0.01(-0.17%)
Mar 21, 2011 6.873 6.992 6.811 6.851 29,744 -0.05(-0.66%)
Mar 18, 2011 6.868 7.015 6.772 6.896 123,276 +0.10(+1.50%)
Mar 17, 2011 6.868 6.924 6.726 6.794 37,903 +0.06(+0.84%)
Mar 16, 2011 6.659 6.885 6.659 6.738 69,112 +0.07(+1.02%)
Mar 15, 2011 6.721 6.817 6.659 6.670 35,472 -0.19(-2.80%)
Mar 14, 2011 6.913 6.924 6.828 6.862 34,059 -0.07(-1.06%)
Mar 11, 2011 6.862 7.235 6.862 6.936 58,623 +0.06(+0.90%)
Mar 10, 2011 7.105 7.111 6.873 6.873 39,538 -0.32(-4.48%)
Mar 09, 2011 7.207 7.207 7.150 7.196 7,191 -0.04(-0.55%)
Mar 08, 2011 7.207 7.326 7.122 7.235 39,255 +0.12(+1.67%)
Mar 07, 2011 7.467 7.467 7.116 7.116 19,442 -0.29(-3.97%)
Mar 04, 2011 7.523 7.540 7.399 7.410 12,935 -0.14(-1.87%)
Mar 03, 2011 7.433 7.603 7.433 7.552 26,883 +0.21(+2.85%)
Mar 02, 2011 7.535 7.535 7.326 7.343 34,935 -0.17(-2.26%)
Mar 01, 2011 7.608 7.614 7.456 7.512 15,685 -0.12(-1.56%)
Feb 28, 2011 7.767 7.767 7.478 7.631 32,681 -0.10(-1.24%)
Feb 25, 2011 7.439 7.727 7.371 7.727 39,648 +0.28(+3.80%)
Feb 24, 2011 7.467 7.467 7.354 7.444 29,275 +0.02(+0.23%)
Feb 23, 2011 7.456 7.552 7.399 7.427 13,234 -0.01(-0.08%)
Feb 22, 2011 7.529 7.552 7.433 7.433 25,489 -0.19(-2.52%)
Feb 18, 2011 7.631 7.721 7.546 7.625 31,872 +0.03(+0.37%)
Feb 17, 2011 7.518 7.597 7.512 7.597 6,766 +0.07(+0.98%)
Feb 16, 2011 7.427 7.569 7.382 7.523 20,642 +0.12(+1.60%)
Feb 15, 2011 7.410 7.716 7.399 7.405 27,145 -0.10(-1.28%)
Feb 14, 2011 7.637 7.817 7.501 7.501 12,299 -0.12(-1.56%)
Feb 11, 2011 7.280 7.625 7.280 7.620 35,692 +0.29(+4.01%)
Feb 10, 2011 7.360 7.490 7.314 7.326 32,934 -0.08(-1.07%)
Feb 09, 2011 7.354 7.495 7.297 7.405 42,409 -0.02(-0.23%)
Feb 08, 2011 7.439 7.501 7.314 7.422 31,460 -0.03(-0.45%)
Feb 07, 2011 7.461 7.687 7.410 7.456 25,075 -0.03(-0.45%)
Feb 04, 2011 7.642 7.851 7.382 7.490 84,088 -0.20(-2.57%)
Feb 03, 2011 7.710 7.846 7.631 7.687 27,642 -0.04(-0.51%)
Feb 02, 2011 7.772 7.789 7.707 7.727 18,986 -0.05(-0.65%)
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.