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 (%)
Mar 31, 2009 6.812 7.364 6.631 6.823 92,050 +0.16(+2.37%)
Mar 30, 2009 6.928 7.017 6.402 6.665 40,252 -0.96(-12.61%)
Mar 26, 2009 7.101 7.706 7.038 7.627 56,195 +0.66(+9.51%)
Mar 25, 2009 7.085 7.471 6.244 6.965 73,959 +0.04(+0.61%)
Mar 24, 2009 7.422 7.511 6.922 6.922 45,252 -0.68(-8.98%)
Mar 23, 2009 6.510 7.606 6.507 7.606 61,100 +1.40(+22.63%)
Mar 20, 2009 6.397 6.570 5.992 6.202 110,264 -0.11(-1.67%)
Mar 19, 2009 6.308 6.465 5.829 6.308 39,256 +0.05(+0.76%)
Mar 18, 2009 5.498 6.376 5.256 6.260 62,449 +0.74(+13.43%)
Mar 17, 2009 5.088 5.519 4.983 5.519 23,240 +0.41(+8.02%)
Mar 16, 2009 5.319 5.451 4.930 5.109 58,303 -0.14(-2.70%)
Mar 13, 2009 5.230 5.460 5.172 5.251 42,381 +0.02(+0.30%)
Mar 12, 2009 4.326 5.251 4.242 5.235 65,107 +0.97(+22.65%)
Mar 11, 2009 4.402 4.607 4.156 4.269 47,520 -0.10(-2.34%)
Mar 10, 2009 3.915 4.407 3.782 4.371 84,547 +0.60(+16.05%)
Mar 09, 2009 3.889 4.016 3.715 3.766 73,672 -0.19(-4.92%)
Mar 06, 2009 4.120 4.120 3.777 3.961 69,570 -0.07(-1.65%)
Mar 05, 2009 4.484 5.046 4.028 4.028 108,336 -0.64(-13.63%)
Mar 04, 2009 4.699 4.771 4.412 4.663 92,107 +0.10(+2.25%)
Mar 02, 2009 4.627 4.981 4.561 4.561 74,370 -0.16(-3.47%)
Feb 27, 2009 4.873 5.473 4.597 4.725 92,574 -0.25(-5.05%)
Feb 26, 2009 4.750 5.621 4.750 4.976 52,715 +0.30(+6.47%)
Feb 25, 2009 5.063 5.063 4.289 4.673 34,468 -0.44(-8.53%)
Feb 24, 2009 4.699 5.109 4.591 5.109 60,983 +0.54(+11.90%)
Feb 23, 2009 4.515 4.868 4.515 4.566 86,770 +0.10(+2.18%)
Feb 20, 2009 4.504 4.658 4.335 4.468 78,593 -0.16(-3.54%)
Feb 19, 2009 4.791 4.832 4.397 4.632 57,096 -0.06(-1.31%)
Feb 18, 2009 4.735 5.063 4.612 4.694 44,284 -0.05(-1.08%)
Feb 17, 2009 5.124 5.124 4.745 4.745 48,146 -0.46(-8.86%)
Feb 13, 2009 5.314 5.447 5.181 5.206 44,593 -0.09(-1.65%)
Feb 12, 2009 5.176 5.580 5.135 5.293 36,621 -0.19(-3.55%)
Feb 11, 2009 5.534 6.026 5.457 5.488 21,782 +0.01(+0.19%)
Feb 10, 2009 6.144 6.159 5.473 5.478 40,136 -0.71(-11.43%)
Feb 09, 2009 6.052 6.282 5.985 6.185 31,781 -0.03(-0.49%)
Feb 06, 2009 5.826 6.216 5.637 6.216 32,359 +0.40(+6.87%)
Feb 05, 2009 5.509 5.995 5.509 5.816 54,007 +0.26(+4.61%)
Feb 04, 2009 5.568 5.903 5.539 5.560 42,606 -0.01(-0.09%)
Feb 03, 2009 5.627 5.826 5.381 5.565 39,088 +0.03(+0.46%)
Feb 02, 2009 5.242 5.539 5.068 5.539 33,073 +0.38(+7.35%)
Jan 30, 2009 5.504 5.598 5.160 5.160 71,814 -0.25(-4.55%)
Jan 29, 2009 6.477 6.477 5.170 5.406 130,157 -1.18(-17.90%)
Jan 28, 2009 6.651 6.785 6.231 6.585 60,218 +0.10(+1.58%)
Jan 27, 2009 6.047 6.646 6.047 6.482 27,314 +0.46(+7.57%)
Jan 26, 2009 6.216 6.277 5.796 6.026 31,508 -0.18(-2.89%)
Jan 23, 2009 6.185 6.549 6.149 6.206 53,691 -0.17(-2.65%)
Jan 22, 2009 6.498 6.790 5.878 6.375 59,301 -0.34(-5.04%)
Jan 21, 2009 5.960 6.738 5.744 6.713 110,830 +0.86(+14.61%)
Jan 20, 2009 7.051 7.174 5.857 5.857 81,062 -1.32(-18.36%)
Jan 16, 2009 7.205 7.497 6.919 7.174 61,083 +0.00(+0.00%)
Jan 15, 2009 7.128 7.174 6.826 7.174 68,844 +0.06(+0.86%)
Jan 14, 2009 7.374 7.461 7.020 7.113 68,908 -0.44(-5.83%)
Jan 13, 2009 7.707 7.748 7.369 7.553 122,833 -0.16(-2.12%)
Jan 12, 2009 8.527 8.581 7.717 7.717 89,695 -0.87(-10.14%)
Jan 09, 2009 8.880 8.880 8.558 8.588 37,739 -0.34(-3.79%)
Jan 08, 2009 8.691 9.060 8.691 8.927 19,963 +0.05(+0.52%)
Jan 07, 2009 9.203 9.398 8.865 8.880 34,410 -0.52(-5.56%)
Jan 06, 2009 9.121 9.459 8.896 9.403 43,246 +0.37(+4.14%)
Jan 05, 2009 9.562 9.634 8.896 9.029 50,966 -0.50(-5.22%)
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.