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

Peoples Bancorp Inc (NQ: PEBO )

29.82 -0.18 (-0.60%)
Streaming Delayed Price Updated: 11:09 AM 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 (%)
Apr 30, 2009 9.392 9.647 8.979 8.995 64,699 -0.34(-3.61%)
Apr 29, 2009 8.936 9.435 8.822 9.332 57,508 +0.47(+5.33%)
Apr 28, 2009 8.420 8.947 8.420 8.860 36,151 +0.34(+4.02%)
Apr 27, 2009 8.556 8.822 8.268 8.518 69,533 -0.10(-1.20%)
Apr 24, 2009 8.290 8.816 7.923 8.621 76,444 +0.47(+5.80%)
Apr 23, 2009 8.154 8.366 7.866 8.149 49,083 +0.04(+0.47%)
Apr 22, 2009 7.665 8.626 7.345 8.111 98,353 +0.21(+2.68%)
Apr 21, 2009 6.667 7.980 6.667 7.899 76,654 +1.21(+18.10%)
Apr 20, 2009 7.562 7.562 6.650 6.688 65,068 -1.15(-14.68%)
Apr 17, 2009 7.747 7.855 7.323 7.839 33,515 +0.14(+1.76%)
Apr 16, 2009 7.562 7.807 7.307 7.703 23,331 +0.22(+2.98%)
Apr 15, 2009 7.166 7.497 6.889 7.481 26,632 +0.28(+3.84%)
Apr 14, 2009 7.763 7.937 7.193 7.204 35,208 -0.73(-9.17%)
Apr 13, 2009 8.225 8.225 7.454 7.931 77,934 -0.47(-5.62%)
Apr 09, 2009 7.589 8.469 7.589 8.404 66,611 +1.09(+14.84%)
Apr 08, 2009 7.101 7.492 6.960 7.318 43,271 +0.22(+3.06%)
Apr 07, 2009 7.356 7.611 7.063 7.101 27,847 -0.42(-5.63%)
Apr 06, 2009 7.763 7.997 7.383 7.524 30,553 -0.42(-5.26%)
Apr 03, 2009 7.497 8.051 7.285 7.942 42,980 +0.44(+5.86%)
Apr 02, 2009 7.361 8.539 7.361 7.503 101,967 +0.40(+5.58%)
Apr 01, 2009 7.036 7.579 6.732 7.106 68,603 +0.06(+0.85%)
Mar 31, 2009 7.036 7.606 6.848 7.047 89,125 +0.16(+2.37%)
Mar 30, 2009 7.155 7.247 6.612 6.884 38,973 -0.99(-12.61%)
Mar 26, 2009 7.334 7.959 7.269 7.877 54,410 +0.68(+9.51%)
Mar 25, 2009 7.318 7.716 6.449 7.193 71,609 +0.04(+0.61%)
Mar 24, 2009 7.665 7.758 7.150 7.150 43,814 -0.71(-8.98%)
Mar 23, 2009 6.724 7.855 6.721 7.855 59,158 +1.45(+22.63%)
Mar 20, 2009 6.607 6.786 6.189 6.406 106,760 -0.11(-1.67%)
Mar 19, 2009 6.515 6.677 6.021 6.515 38,008 +0.05(+0.76%)
Mar 18, 2009 5.678 6.585 5.429 6.466 60,464 +0.77(+13.43%)
Mar 17, 2009 5.255 5.700 5.146 5.700 22,502 +0.42(+8.02%)
Mar 16, 2009 5.494 5.630 5.092 5.277 56,451 -0.15(-2.70%)
Mar 13, 2009 5.402 5.639 5.342 5.423 41,035 +0.02(+0.30%)
Mar 12, 2009 4.468 5.423 4.381 5.407 63,038 +0.88(+19.57%)
Mar 11, 2009 4.663 4.880 4.403 4.522 44,855 -0.11(-2.34%)
Mar 10, 2009 4.148 4.669 4.006 4.631 79,806 +0.64(+16.05%)
Mar 09, 2009 4.120 4.255 3.936 3.990 69,540 -0.21(-4.92%)
Mar 06, 2009 4.365 4.365 4.001 4.196 65,668 -0.07(-1.65%)
Mar 05, 2009 4.750 5.345 4.267 4.267 102,260 -0.67(-13.63%)
Mar 04, 2009 4.978 5.054 4.674 4.940 86,942 +0.11(+2.25%)
Mar 02, 2009 4.902 5.277 4.832 4.832 70,200 -0.17(-3.47%)
Feb 27, 2009 5.163 5.798 4.870 5.005 87,382 -0.27(-5.05%)
Feb 26, 2009 5.032 5.955 5.032 5.271 49,759 +0.32(+6.47%)
Feb 25, 2009 5.364 5.364 4.544 4.951 32,535 -0.46(-8.53%)
Feb 24, 2009 4.978 5.412 4.864 5.412 57,563 +0.58(+11.90%)
Feb 23, 2009 4.783 5.157 4.783 4.837 81,904 +0.10(+2.18%)
Feb 20, 2009 4.772 4.935 4.593 4.734 74,186 -0.17(-3.54%)
Feb 19, 2009 5.076 5.119 4.658 4.908 53,894 -0.07(-1.31%)
Feb 18, 2009 5.016 5.364 4.886 4.973 41,801 -0.05(-1.08%)
Feb 17, 2009 5.429 5.429 5.027 5.027 45,446 -0.49(-8.86%)
Feb 13, 2009 5.630 5.771 5.488 5.516 42,092 -0.09(-1.65%)
Feb 12, 2009 5.483 5.912 5.440 5.608 34,567 -0.21(-3.55%)
Feb 11, 2009 5.863 6.384 5.782 5.814 20,560 +0.01(+0.19%)
Feb 10, 2009 6.509 6.525 5.798 5.803 37,885 -0.75(-11.43%)
Feb 09, 2009 6.411 6.656 6.341 6.553 29,999 -0.03(-0.49%)
Feb 06, 2009 6.173 6.585 5.972 6.585 30,544 +0.42(+6.87%)
Feb 05, 2009 5.836 6.352 5.836 6.162 50,978 +0.27(+4.61%)
Feb 04, 2009 5.898 6.254 5.868 5.890 40,217 -0.01(-0.09%)
Feb 03, 2009 5.961 6.173 5.700 5.896 36,896 +0.03(+0.46%)
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.