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

Peoples Bancorp Inc (NQ: PEBO )

29.98 -0.02 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2011 6.152 6.322 6.140 6.237 66,633 -0.05(-0.81%)
Sep 29, 2011 6.265 6.322 5.715 6.288 31,401 +0.23(+3.74%)
Sep 28, 2011 6.112 6.225 6.027 6.061 25,434 -0.18(-2.82%)
Sep 27, 2011 6.191 6.356 6.044 6.237 38,784 +0.21(+3.48%)
Sep 26, 2011 5.727 6.101 5.727 6.027 24,928 +0.41(+7.27%)
Sep 23, 2011 5.534 5.687 5.534 5.619 18,774 +0.11(+2.06%)
Sep 22, 2011 5.551 5.659 5.449 5.505 47,525 -0.18(-3.19%)
Sep 21, 2011 5.619 5.948 5.607 5.687 28,833 +0.07(+1.21%)
Sep 20, 2011 5.670 5.698 5.619 5.619 29,743 -0.05(-0.80%)
Sep 19, 2011 5.676 5.766 5.664 5.664 20,155 -0.10(-1.77%)
Sep 16, 2011 5.834 5.834 5.681 5.766 43,316 -0.02(-0.29%)
Sep 15, 2011 5.670 5.783 5.641 5.783 23,462 +0.17(+3.03%)
Sep 14, 2011 5.488 5.641 5.432 5.613 36,209 +0.18(+3.34%)
Sep 13, 2011 5.551 5.568 5.392 5.432 28,418 -0.03(-0.62%)
Sep 12, 2011 5.392 5.517 5.392 5.466 15,033 +0.04(+0.73%)
Sep 09, 2011 5.613 5.783 5.415 5.426 41,260 -0.23(-4.01%)
Sep 08, 2011 5.982 6.055 5.641 5.653 22,970 -0.38(-6.30%)
Sep 07, 2011 5.721 6.061 5.721 6.033 23,635 +0.40(+7.15%)
Sep 06, 2011 5.488 5.721 5.488 5.630 32,023 +0.05(+0.81%)
Sep 02, 2011 5.602 5.670 5.528 5.585 69,307 -0.09(-1.60%)
Sep 01, 2011 6.061 6.072 5.676 5.676 29,482 -0.37(-6.19%)
Aug 31, 2011 6.362 6.373 5.987 6.050 27,328 -0.27(-4.22%)
Aug 30, 2011 6.311 6.362 6.016 6.316 23,612 -0.07(-1.15%)
Aug 29, 2011 5.982 6.396 5.851 6.390 31,709 +0.46(+7.85%)
Aug 26, 2011 5.772 5.948 5.772 5.925 15,776 +0.14(+2.35%)
Aug 25, 2011 6.135 6.373 5.772 5.789 28,997 -0.23(-3.86%)
Aug 24, 2011 5.880 6.225 5.834 6.021 29,730 +0.10(+1.63%)
Aug 23, 2011 5.534 5.942 5.488 5.925 52,525 +0.44(+7.95%)
Aug 22, 2011 5.823 5.823 5.437 5.488 20,878 -0.10(-1.83%)
Aug 19, 2011 5.800 6.123 5.585 5.590 40,948 -0.32(-5.37%)
Aug 18, 2011 6.288 6.520 5.840 5.908 49,796 -0.62(-9.51%)
Aug 17, 2011 6.475 6.770 6.237 6.529 33,395 +0.15(+2.36%)
Aug 16, 2011 6.605 6.707 6.356 6.379 49,809 -0.35(-5.14%)
Aug 15, 2011 6.645 6.770 6.543 6.724 20,233 +0.20(+3.04%)
Aug 12, 2011 6.787 6.787 6.442 6.526 26,935 -0.24(-3.52%)
Aug 11, 2011 6.673 6.934 6.554 6.764 40,329 +0.13(+1.97%)
Aug 10, 2011 7.178 7.303 6.537 6.634 49,375 -0.68(-9.30%)
Aug 09, 2011 6.861 7.371 6.322 7.314 63,481 +1.19(+19.44%)
Aug 08, 2011 6.452 6.861 6.123 6.123 73,663 -0.53(-7.93%)
Aug 05, 2011 6.651 6.804 6.571 6.651 28,549 +0.08(+1.21%)
Aug 04, 2011 6.804 6.804 6.526 6.571 38,184 -0.32(-4.69%)
Aug 03, 2011 6.596 6.928 6.596 6.895 19,777 +0.31(+4.70%)
Aug 02, 2011 6.529 6.805 6.529 6.585 26,950 +0.04(+0.60%)
Aug 01, 2011 6.788 6.788 6.523 6.546 34,570 -0.16(-2.43%)
Jul 29, 2011 6.686 6.771 6.686 6.709 15,191 -0.11(-1.57%)
Jul 28, 2011 6.653 6.816 6.630 6.816 17,910 +0.19(+2.89%)
Jul 27, 2011 6.636 6.731 6.608 6.625 54,292 -0.01(-0.17%)
Jul 26, 2011 6.608 6.692 6.417 6.636 18,297 +0.05(+0.77%)
Jul 25, 2011 6.692 6.748 6.546 6.585 18,582 -0.14(-2.09%)
Jul 22, 2011 6.765 6.855 6.720 6.726 11,576 -0.15(-2.13%)
Jul 21, 2011 6.641 6.934 6.501 6.872 44,953 +0.29(+4.36%)
Jul 20, 2011 6.664 6.709 6.405 6.585 4,694 -0.04(-0.68%)
Jul 19, 2011 6.411 6.641 6.371 6.630 67,732 +0.27(+4.24%)
Jul 18, 2011 6.372 6.400 6.355 6.360 10,112 -0.10(-1.57%)
Jul 15, 2011 6.372 6.464 6.282 6.462 47,089 +0.10(+1.59%)
Jul 14, 2011 6.478 6.478 6.360 6.360 14,584 -0.10(-1.57%)
Jul 13, 2011 6.405 6.512 6.338 6.462 15,603 +0.07(+1.06%)
Jul 12, 2011 6.377 6.529 6.377 6.394 21,651 +0.02(+0.26%)
Jul 11, 2011 6.467 6.546 6.338 6.377 37,828 -0.15(-2.33%)
Jul 08, 2011 6.462 6.546 6.400 6.529 14,106 -0.04(-0.68%)
Jul 07, 2011 6.484 6.574 6.283 6.574 23,116 +0.15(+2.27%)
Jul 06, 2011 6.394 6.484 6.315 6.428 22,729 +0.00(+0.00%)
Jul 05, 2011 6.450 6.490 6.346 6.428 32,708 -0.05(-0.78%)
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.