Peoples Bancorp Inc (NQ: PEBO )

29.41 +0.29 (+0.98%)
Streaming Delayed Price Updated: 1:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 28.35 28.35 27.64 27.71 133,585 -0.34(-1.22%)
Sep 29, 2021 27.97 28.21 27.78 28.06 64,091 +0.13(+0.47%)
Sep 28, 2021 28.74 28.84 27.81 27.93 106,572 -0.58(-2.03%)
Sep 27, 2021 27.57 28.80 27.46 28.50 153,736 +1.12(+4.10%)
Sep 24, 2021 27.34 27.53 27.14 27.38 89,397 +0.03(+0.10%)
Sep 23, 2021 27.11 27.62 26.90 27.36 129,573 +0.47(+1.76%)
Sep 22, 2021 26.81 27.17 26.60 26.88 186,559 +0.90(+3.48%)
Sep 21, 2021 26.39 26.52 25.86 25.98 159,576 -0.35(-1.33%)
Sep 20, 2021 26.55 26.75 25.93 26.33 167,246 -0.40(-1.51%)
Sep 17, 2021 26.87 27.60 26.67 26.73 895,278 -0.19(-0.72%)
Sep 16, 2021 26.52 27.14 26.29 26.93 207,081 +0.62(+2.37%)
Sep 15, 2021 26.57 26.80 26.26 26.30 144,577 -0.15(-0.56%)
Sep 14, 2021 27.30 27.30 26.36 26.45 63,070 -0.69(-2.55%)
Sep 13, 2021 27.23 27.50 26.96 27.14 94,307 +0.07(+0.26%)
Sep 10, 2021 26.85 27.26 26.54 27.07 126,547 +0.42(+1.58%)
Sep 09, 2021 26.92 26.96 26.57 26.65 79,962 -0.05(-0.20%)
Sep 08, 2021 27.41 27.41 26.61 26.71 71,003 -0.57(-2.09%)
Sep 07, 2021 27.48 27.54 27.18 27.28 66,153 -0.14(-0.51%)
Sep 03, 2021 27.56 27.59 27.26 27.42 90,226 -0.03(-0.10%)
Sep 02, 2021 27.39 27.58 27.33 27.44 46,873 +0.08(+0.29%)
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.