Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Peoples Bancorp Inc (NQ: PEBO )

30.56 -1.78 (-5.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
May 28, 2010 8.515 8.580 8.189 8.238 32,295 -0.28(-3.25%)
May 27, 2010 8.292 8.651 8.168 8.515 35,819 +0.47(+5.80%)
May 26, 2010 8.211 8.330 7.853 8.048 75,182 -0.10(-1.20%)
May 25, 2010 7.668 8.298 7.668 8.146 43,402 +0.25(+3.16%)
May 24, 2010 8.488 8.510 7.891 7.896 49,345 -0.63(-7.39%)
May 21, 2010 8.244 8.743 8.048 8.526 83,912 +0.12(+1.49%)
May 20, 2010 8.716 8.890 8.401 8.401 68,280 -0.58(-6.47%)
May 19, 2010 8.857 9.248 8.759 8.982 23,979 -0.16(-1.72%)
May 18, 2010 9.536 9.536 9.042 9.140 10,207 -0.19(-2.04%)
May 17, 2010 9.433 9.460 9.150 9.330 12,000 +0.00(+0.00%)
May 14, 2010 9.335 9.373 9.134 9.330 17,762 -0.26(-2.72%)
May 13, 2010 9.715 9.802 9.449 9.590 26,881 -0.20(-2.05%)
May 12, 2010 9.422 10.05 9.221 9.791 49,435 +0.38(+4.04%)
May 11, 2010 9.091 9.775 8.580 9.411 63,546 +0.51(+5.67%)
May 10, 2010 8.705 8.928 8.580 8.906 47,783 +0.64(+7.68%)
May 07, 2010 8.575 8.933 8.265 8.271 57,614 -0.37(-4.27%)
May 06, 2010 8.960 8.960 7.836 8.640 44,286 -0.39(-4.27%)
May 05, 2010 9.091 9.226 9.020 9.026 24,966 -0.26(-2.75%)
May 04, 2010 9.569 9.569 9.053 9.281 41,809 -0.48(-4.90%)
May 03, 2010 9.460 9.775 9.096 9.759 41,901 +0.34(+3.63%)
Apr 30, 2010 9.976 10.07 9.389 9.417 29,470 -0.54(-5.45%)
Apr 29, 2010 9.585 9.992 9.464 9.960 55,850 +0.46(+4.86%)
Apr 28, 2010 9.634 9.721 9.482 9.498 19,616 -0.01(-0.11%)
Apr 27, 2010 9.884 9.884 9.199 9.509 57,012 -0.47(-4.68%)
Apr 26, 2010 10.12 10.12 9.905 9.976 44,106 -0.19(-1.87%)
Apr 23, 2010 10.05 10.33 9.710 10.17 132,408 +0.10(+0.97%)
Apr 22, 2010 9.427 10.07 9.270 10.07 62,454 +0.52(+5.46%)
Apr 21, 2010 9.199 9.596 8.700 9.547 75,519 +0.34(+3.66%)
Apr 20, 2010 9.042 9.221 9.042 9.210 42,820 +0.21(+2.29%)
Apr 19, 2010 9.047 9.145 8.868 9.004 23,227 -0.08(-0.90%)
Apr 16, 2010 9.145 9.183 8.950 9.085 28,687 -0.07(-0.77%)
Apr 15, 2010 9.226 9.433 8.960 9.156 27,735 -0.06(-0.65%)
Apr 14, 2010 8.830 9.232 8.808 9.216 28,220 +0.49(+5.60%)
Apr 13, 2010 8.890 8.966 8.700 8.727 19,254 -0.23(-2.55%)
Apr 12, 2010 9.150 9.183 8.884 8.955 25,428 -0.03(-0.30%)
Apr 09, 2010 9.172 9.199 8.830 8.982 17,915 -0.20(-2.19%)
Apr 08, 2010 9.145 9.205 9.140 9.183 12,801 -0.04(-0.47%)
Apr 07, 2010 9.069 9.232 9.069 9.226 19,777 +0.11(+1.25%)
Apr 06, 2010 8.998 9.232 8.998 9.112 35,118 +0.06(+0.66%)
Apr 05, 2010 8.640 9.102 8.613 9.053 36,182 +0.52(+6.11%)
Apr 01, 2010 8.998 8.531 8.531 8.531 18,230 -0.42(-4.67%)
Mar 31, 2010 8.803 9.015 8.770 8.950 20,834 -0.08(-0.84%)
Mar 30, 2010 8.409 9.074 8.409 9.025 29,063 +0.62(+7.39%)
Mar 29, 2010 8.814 8.852 8.388 8.404 21,801 -0.44(-4.95%)
Mar 26, 2010 8.971 9.149 8.787 8.841 10,070 -0.10(-1.09%)
Mar 25, 2010 9.106 9.176 8.836 8.939 24,512 -0.10(-1.14%)
Mar 24, 2010 9.425 9.425 8.976 9.041 29,655 -0.42(-4.40%)
Mar 23, 2010 9.322 9.571 9.317 9.457 188,781 +0.11(+1.21%)
Mar 22, 2010 9.263 9.409 9.207 9.344 23,469 -0.02(-0.23%)
Mar 19, 2010 9.198 9.398 9.057 9.365 84,662 +0.19(+2.12%)
Mar 18, 2010 8.912 9.257 8.895 9.171 19,431 +0.05(+0.53%)
Mar 17, 2010 9.095 9.252 9.003 9.122 29,470 +0.03(+0.36%)
Mar 16, 2010 8.804 9.128 8.652 9.090 88,344 +0.31(+3.57%)
Mar 15, 2010 8.642 8.777 8.528 8.777 49,037 +0.05(+0.56%)
Mar 12, 2010 8.885 8.885 8.647 8.728 146,636 -0.11(-1.22%)
Mar 11, 2010 8.642 8.836 8.534 8.836 26,895 +0.09(+0.99%)
Mar 10, 2010 8.550 8.885 8.328 8.750 63,847 +0.23(+2.66%)
Mar 09, 2010 8.237 8.620 8.237 8.523 52,110 +0.25(+3.07%)
Mar 08, 2010 8.490 8.582 7.923 8.269 28,450 -0.15(-1.73%)
Mar 05, 2010 8.204 8.453 8.020 8.415 110,357 +0.20(+2.43%)
Mar 04, 2010 8.015 8.226 8.015 8.215 13,653 +0.02(+0.26%)
Mar 03, 2010 8.188 8.269 8.064 8.193 33,195 +0.05(+0.60%)
Mar 02, 2010 8.004 8.166 7.896 8.145 29,187 +0.14(+1.75%)
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.