Peoples Bancorp Inc (NQ: PEBO )

29.61 +0.48 (+1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 13.53 13.79 13.49 13.49 31,569 -0.12(-0.91%)
Sep 27, 2012 13.74 13.74 13.56 13.62 32,049 -0.04(-0.30%)
Sep 26, 2012 13.62 13.82 13.62 13.66 33,700 +0.06(+0.43%)
Sep 25, 2012 13.82 13.82 13.57 13.60 37,159 -0.16(-1.16%)
Sep 24, 2012 13.85 13.85 13.59 13.76 124,136 -0.14(-0.98%)
Sep 21, 2012 13.99 14.11 13.81 13.89 103,064 +0.16(+1.16%)
Sep 20, 2012 13.65 13.85 13.34 13.73 16,382 +0.04(+0.30%)
Sep 19, 2012 13.54 13.73 13.36 13.69 21,470 +0.15(+1.13%)
Sep 18, 2012 13.52 13.60 13.34 13.54 186,474 -0.05(-0.35%)
Sep 17, 2012 13.61 13.68 13.43 13.59 15,092 -0.06(-0.43%)
Sep 14, 2012 13.38 13.79 13.26 13.65 84,640 +0.38(+2.89%)
Sep 13, 2012 13.13 13.53 13.03 13.26 86,484 +0.12(+0.90%)
Sep 12, 2012 13.26 13.34 12.93 13.14 36,973 -0.09(-0.71%)
Sep 11, 2012 13.04 13.33 13.00 13.24 59,015 +0.24(+1.81%)
Sep 10, 2012 13.19 13.19 12.94 13.00 76,720 -0.22(-1.69%)
Sep 07, 2012 13.50 13.53 13.23 13.23 47,702 -0.21(-1.54%)
Sep 06, 2012 13.20 13.45 13.13 13.43 34,007 +0.32(+2.47%)
Sep 05, 2012 13.27 13.27 12.84 13.11 35,146 -0.09(-0.67%)
Sep 04, 2012 13.09 13.24 12.77 13.20 63,059 +0.17(+1.31%)
Aug 31, 2012 13.13 13.32 12.75 13.03 35,948 +0.04(+0.27%)
Aug 30, 2012 13.06 13.21 12.91 12.99 11,641 -0.21(-1.56%)
Aug 29, 2012 13.20 13.27 12.97 13.20 78,277 -0.05(-0.36%)
Aug 27, 2012 13.06 13.25 12.96 13.24 14,293 +0.19(+1.44%)
Aug 24, 2012 12.89 13.06 12.89 13.06 13,898 +0.18(+1.37%)
Aug 23, 2012 13.15 13.15 12.69 12.88 31,627 -0.32(-2.46%)
Aug 22, 2012 13.17 13.25 12.84 13.20 15,584 +0.21(+1.63%)
Aug 21, 2012 13.10 13.44 12.68 12.99 46,173 -0.14(-1.03%)
Aug 20, 2012 12.86 13.13 11.92 13.13 46,272 +0.18(+1.37%)
Aug 17, 2012 13.03 13.08 12.68 12.95 53,871 -0.14(-1.04%)
Aug 16, 2012 12.70 13.09 12.60 13.09 51,570 +0.38(+2.97%)
Aug 15, 2012 12.40 12.73 12.40 12.71 30,485 +0.24(+1.89%)
Aug 14, 2012 12.50 12.63 12.41 12.47 90,287 +0.02(+0.19%)
Aug 13, 2012 12.44 12.47 12.18 12.45 14,702 +0.02(+0.14%)
Aug 10, 2012 12.57 12.65 12.35 12.43 49,502 -0.14(-1.12%)
Aug 09, 2012 12.68 12.68 12.47 12.57 27,034 -0.15(-1.20%)
Aug 08, 2012 12.78 12.81 12.60 12.73 20,752 -0.08(-0.64%)
Aug 07, 2012 12.69 12.99 12.53 12.81 95,350 +0.09(+0.69%)
Aug 06, 2012 12.80 13.00 12.63 12.72 38,834 -0.19(-1.51%)
Aug 03, 2012 12.48 13.01 12.41 12.91 31,481 +0.62(+5.08%)
Aug 02, 2012 12.44 12.68 12.26 12.29 17,593 -0.21(-1.65%)
Aug 01, 2012 12.88 12.96 12.28 12.50 51,706 -0.32(-2.52%)
Jul 31, 2012 12.64 12.86 12.57 12.82 49,598 +0.12(+0.92%)
Jul 30, 2012 12.91 12.99 12.60 12.70 22,875 -0.13(-1.01%)
Jul 27, 2012 12.54 12.93 12.30 12.83 45,451 +0.30(+2.44%)
Jul 26, 2012 12.68 12.79 12.40 12.53 53,511 +0.06(+0.47%)
Jul 25, 2012 12.55 12.82 12.34 12.47 37,697 +0.08(+0.61%)
Jul 24, 2012 12.61 12.61 11.97 12.39 44,094 -0.13(-1.03%)
Jul 23, 2012 12.59 12.70 12.47 12.52 53,359 -0.35(-2.73%)
Jul 20, 2012 12.93 13.05 12.85 12.87 38,273 -0.16(-1.26%)
Jul 19, 2012 13.04 13.19 12.94 13.04 64,967 +0.05(+0.41%)
Jul 18, 2012 12.90 13.01 12.87 12.98 102,757 +0.06(+0.45%)
Jul 17, 2012 12.90 12.99 12.78 12.92 34,521 +0.09(+0.73%)
Jul 16, 2012 12.96 12.96 12.75 12.83 20,715 -0.13(-1.04%)
Jul 13, 2012 12.84 12.97 12.74 12.96 50,941 +0.18(+1.42%)
Jul 12, 2012 12.68 13.02 12.38 12.78 78,725 +0.01(+0.09%)
Jul 11, 2012 12.58 12.79 12.58 12.77 103,200 +0.14(+1.11%)
Jul 10, 2012 12.69 12.78 12.47 12.63 38,884 +0.01(+0.05%)
Jul 09, 2012 12.91 12.91 12.45 12.62 43,534 -0.28(-2.14%)
Jul 06, 2012 13.08 13.32 12.87 12.90 78,869 -0.35(-2.66%)
Jul 05, 2012 12.87 13.39 12.87 13.25 78,571 +0.29(+2.26%)
Jul 03, 2012 12.92 13.02 12.86 12.96 28,631 +0.06(+0.50%)
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.