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

Peoples Bancorp Inc (NQ: PEBO )

34.55 +0.40 (+1.17%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 30, 2012 10.56 10.71 10.37 10.47 25,420 -0.01(-0.05%)
Apr 27, 2012 10.23 10.66 10.19 10.47 42,378 +0.26(+2.56%)
Apr 26, 2012 10.30 10.30 10.17 10.21 54,040 -0.09(-0.88%)
Apr 25, 2012 10.30 10.34 10.18 10.30 87,523 +0.06(+0.56%)
Apr 24, 2012 10.10 10.53 10.10 10.25 126,882 +0.54(+5.57%)
Apr 23, 2012 9.723 9.951 9.678 9.706 33,205 -0.28(-2.79%)
Apr 20, 2012 9.968 10.02 9.683 9.985 33,684 +0.33(+3.42%)
Apr 19, 2012 9.860 9.985 9.570 9.655 44,143 -0.18(-1.80%)
Apr 18, 2012 9.803 9.888 9.718 9.831 20,652 -0.02(-0.23%)
Apr 17, 2012 9.644 10.05 9.644 9.854 26,177 +0.28(+2.97%)
Apr 16, 2012 9.456 9.666 9.382 9.570 45,115 +0.11(+1.14%)
Apr 13, 2012 9.718 9.718 9.461 9.461 23,749 -0.32(-3.32%)
Apr 12, 2012 9.570 9.911 9.570 9.786 29,372 +0.19(+1.96%)
Apr 11, 2012 9.632 9.649 9.524 9.598 37,435 +0.11(+1.20%)
Apr 10, 2012 9.934 9.934 9.473 9.484 80,662 -0.42(-4.20%)
Apr 09, 2012 9.814 9.968 9.752 9.900 36,625 -0.13(-1.31%)
Apr 05, 2012 9.888 10.06 9.888 10.03 28,906 +0.02(+0.23%)
Apr 04, 2012 9.957 10.03 9.843 10.01 32,067 -0.05(-0.51%)
Apr 03, 2012 10.08 10.14 10.02 10.06 28,543 -0.09(-0.90%)
Apr 02, 2012 9.979 10.15 9.968 10.15 48,558 +0.17(+1.65%)
Mar 30, 2012 10.10 10.10 9.979 9.985 98,384 +0.01(+0.06%)
Mar 29, 2012 9.780 10.10 9.644 9.979 15,063 +0.09(+0.92%)
Mar 28, 2012 9.962 10.02 9.837 9.888 57,718 -0.06(-0.57%)
Mar 27, 2012 9.803 10.10 9.803 9.945 33,862 -0.13(-1.30%)
Mar 26, 2012 10.05 10.08 9.900 10.08 66,129 +0.15(+1.49%)
Mar 23, 2012 9.962 9.962 9.632 9.928 33,063 +0.22(+2.29%)
Mar 22, 2012 9.700 9.723 9.597 9.706 26,344 -0.09(-0.87%)
Mar 21, 2012 9.922 9.928 9.769 9.792 34,434 -0.05(-0.52%)
Mar 20, 2012 9.900 10.01 9.831 9.843 40,588 -0.13(-1.31%)
Mar 19, 2012 9.917 10.02 9.740 9.974 50,854 +0.06(+0.57%)
Mar 16, 2012 9.991 9.991 9.877 9.917 84,672 -0.10(-1.02%)
Mar 15, 2012 9.962 10.08 9.843 10.02 57,666 +0.01(+0.11%)
Mar 14, 2012 10.06 10.08 9.940 10.01 25,520 -0.10(-1.01%)
Mar 13, 2012 9.820 10.16 9.706 10.11 40,049 +0.44(+4.53%)
Mar 12, 2012 9.678 9.786 9.535 9.672 20,779 +0.05(+0.53%)
Mar 09, 2012 9.450 9.820 9.416 9.621 40,425 +0.28(+3.05%)
Mar 08, 2012 9.143 9.416 9.100 9.336 22,207 +0.15(+1.67%)
Mar 07, 2012 9.154 9.251 9.108 9.182 24,179 +0.14(+1.51%)
Mar 06, 2012 9.086 9.268 9.029 9.046 27,733 -0.19(-2.09%)
Mar 05, 2012 9.148 9.251 9.029 9.239 23,547 +0.26(+2.92%)
Mar 02, 2012 9.302 9.313 8.915 8.977 79,274 -0.25(-2.71%)
Mar 01, 2012 9.262 9.518 9.228 9.228 58,045 +0.02(+0.25%)
Feb 29, 2012 9.330 9.439 9.182 9.205 73,491 -0.13(-1.40%)
Feb 28, 2012 9.433 9.456 9.279 9.336 15,630 -0.11(-1.20%)
Feb 27, 2012 9.325 9.507 9.285 9.450 19,458 -0.01(-0.06%)
Feb 24, 2012 9.615 9.615 9.422 9.456 18,922 -0.09(-0.95%)
Feb 23, 2012 9.353 9.609 9.291 9.547 19,549 +0.24(+2.63%)
Feb 22, 2012 9.644 9.644 9.302 9.302 35,564 -0.34(-3.54%)
Feb 21, 2012 9.786 9.792 9.638 9.644 12,452 -0.07(-0.70%)
Feb 17, 2012 9.735 9.757 9.578 9.712 26,101 -0.02(-0.23%)
Feb 16, 2012 9.564 9.735 9.513 9.735 23,895 +0.31(+3.32%)
Feb 15, 2012 9.632 9.632 9.404 9.422 30,366 -0.10(-1.08%)
Feb 14, 2012 9.706 9.706 9.484 9.524 15,347 -0.17(-1.76%)
Feb 13, 2012 9.718 9.718 9.621 9.695 41,199 +0.11(+1.13%)
Feb 10, 2012 9.484 9.678 9.484 9.587 45,770 +0.00(+0.00%)
Feb 09, 2012 9.837 9.837 9.587 9.587 26,201 -0.15(-1.58%)
Feb 08, 2012 9.604 9.746 9.604 9.740 78,378 +0.07(+0.77%)
Feb 07, 2012 9.655 9.848 9.621 9.666 52,802 -0.02(-0.24%)
Feb 06, 2012 9.581 9.763 9.422 9.689 48,832 +0.08(+0.83%)
Feb 03, 2012 9.700 9.814 9.398 9.609 96,009 +0.15(+1.56%)
Feb 02, 2012 9.308 9.592 9.308 9.461 57,137 +0.25(+2.72%)
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.