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 (%)
Aug 31, 2009 8.634 8.677 8.315 8.411 40,503 -0.15(-1.74%)
Aug 28, 2009 8.772 8.990 8.544 8.560 40,428 -0.23(-2.60%)
Aug 27, 2009 9.214 9.214 8.762 8.788 32,548 -0.16(-1.78%)
Aug 26, 2009 9.001 9.001 8.868 8.948 19,517 -0.10(-1.06%)
Aug 25, 2009 9.065 9.193 8.905 9.044 81,070 +0.07(+0.83%)
Aug 24, 2009 9.251 9.368 8.948 8.969 26,512 -0.22(-2.37%)
Aug 21, 2009 9.395 9.629 9.161 9.187 71,701 -0.06(-0.63%)
Aug 20, 2009 9.012 9.310 8.953 9.246 36,185 +0.22(+2.48%)
Aug 19, 2009 8.847 9.235 8.847 9.022 42,039 +0.02(+0.18%)
Aug 18, 2009 9.139 9.139 8.804 9.006 23,660 -0.06(-0.70%)
Aug 17, 2009 9.012 9.171 8.985 9.070 23,047 -0.16(-1.73%)
Aug 14, 2009 9.746 9.746 9.054 9.230 41,631 -0.51(-5.24%)
Aug 13, 2009 9.767 9.767 9.432 9.741 10,975 +0.04(+0.38%)
Aug 12, 2009 9.618 9.826 9.618 9.703 24,534 +0.27(+2.82%)
Aug 11, 2009 9.517 9.645 9.405 9.437 23,529 -0.14(-1.44%)
Aug 10, 2009 9.698 9.820 9.485 9.576 29,578 -0.26(-2.60%)
Aug 07, 2009 9.687 9.948 9.437 9.831 49,332 +0.39(+4.17%)
Aug 06, 2009 9.549 9.549 9.389 9.437 39,544 -0.06(-0.67%)
Aug 05, 2009 9.586 9.586 9.272 9.501 37,869 -0.11(-1.11%)
Aug 04, 2009 9.315 9.826 9.315 9.608 34,055 +0.15(+1.63%)
Aug 03, 2009 9.852 9.890 9.166 9.453 80,615 -0.29(-2.95%)
Jul 31, 2009 9.507 9.943 9.278 9.741 72,111 +0.14(+1.50%)
Jul 30, 2009 9.480 9.725 9.352 9.597 42,467 +0.23(+2.50%)
Jul 29, 2009 9.522 9.522 9.209 9.363 69,361 -0.26(-2.71%)
Jul 28, 2009 9.246 9.751 9.246 9.624 70,205 +0.30(+3.19%)
Jul 27, 2009 9.352 9.416 9.209 9.326 16,167 -0.09(-0.90%)
Jul 24, 2009 9.044 9.464 8.868 9.411 41,819 +0.24(+2.67%)
Jul 23, 2009 8.661 9.177 8.552 9.166 37,420 +0.46(+5.32%)
Jul 22, 2009 8.607 8.900 8.565 8.703 19,115 +0.05(+0.55%)
Jul 21, 2009 9.081 9.081 8.485 8.655 53,364 -0.37(-4.12%)
Jul 20, 2009 9.049 9.049 8.762 9.028 14,013 +0.07(+0.83%)
Jul 17, 2009 9.241 9.299 8.873 8.953 43,270 -0.32(-3.44%)
Jul 16, 2009 9.017 9.645 8.629 9.272 49,088 +0.20(+2.23%)
Jul 15, 2009 9.038 9.070 8.506 9.070 119,329 +0.17(+1.91%)
Jul 14, 2009 8.799 9.006 8.650 8.900 19,410 +0.10(+1.15%)
Jul 13, 2009 8.682 8.868 8.522 8.799 42,884 +0.13(+1.53%)
Jul 10, 2009 8.554 8.905 8.554 8.666 22,309 +0.05(+0.62%)
Jul 09, 2009 9.012 9.012 8.576 8.613 25,232 -0.32(-3.57%)
Jul 08, 2009 8.799 9.033 8.485 8.932 82,982 +0.22(+2.57%)
Jul 07, 2009 8.980 9.161 8.661 8.709 96,127 -0.27(-2.96%)
Jul 06, 2009 8.788 9.017 8.517 8.975 59,509 +0.15(+1.69%)
Jul 02, 2009 9.113 9.389 8.826 8.826 134,675 -0.52(-5.52%)
Jul 01, 2009 9.214 9.368 9.155 9.342 35,456 +0.27(+2.99%)
Jun 30, 2009 9.294 9.443 9.044 9.070 53,407 -0.19(-2.01%)
Jun 29, 2009 9.831 9.831 9.161 9.256 88,826 -0.69(-6.90%)
Jun 26, 2009 8.921 9.948 8.634 9.943 472,694 +0.96(+10.72%)
Jun 25, 2009 8.469 9.017 8.182 8.980 94,555 +0.70(+8.41%)
Jun 24, 2009 8.533 8.799 8.177 8.283 22,100 -0.10(-1.14%)
Jun 23, 2009 8.565 8.778 8.379 8.379 34,339 -0.06(-0.69%)
Jun 22, 2009 8.943 9.022 8.437 8.437 32,185 -0.64(-7.03%)
Jun 19, 2009 9.044 9.363 8.903 9.076 73,359 +0.27(+3.02%)
Jun 18, 2009 8.826 8.985 8.719 8.810 7,667 -0.07(-0.84%)
Jun 17, 2009 8.570 8.953 8.538 8.884 27,658 +0.30(+3.53%)
Jun 16, 2009 8.714 8.911 8.512 8.581 34,504 -0.05(-0.55%)
Jun 15, 2009 9.288 9.416 8.496 8.629 40,758 -0.55(-6.03%)
Jun 12, 2009 9.507 9.528 8.921 9.182 24,784 -0.12(-1.26%)
Jun 11, 2009 9.326 9.570 9.283 9.299 30,540 +0.10(+1.09%)
Jun 10, 2009 9.782 9.782 8.941 9.198 92,379 -0.42(-4.37%)
Jun 09, 2009 9.587 9.724 9.377 9.619 28,716 +0.14(+1.50%)
Jun 08, 2009 9.777 9.840 9.377 9.477 47,305 -0.20(-2.06%)
Jun 05, 2009 9.955 9.955 9.593 9.677 15,906 -0.11(-1.07%)
Jun 04, 2009 9.992 9.992 9.456 9.782 39,233 -0.21(-2.10%)
Jun 03, 2009 9.703 9.992 9.650 9.992 43,148 +0.14(+1.44%)
Jun 02, 2009 9.708 9.982 9.083 9.850 90,806 +0.09(+0.97%)
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.