Skip to main content

Peoples Bancorp Inc (NQ: PEBO )

29.13 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 28.10 28.38 27.96 28.02 79,916 -0.08(-0.28%)
Oct 28, 2021 27.55 28.17 27.50 28.10 116,365 +0.64(+2.33%)
Oct 27, 2021 27.98 28.49 27.35 27.46 116,839 -0.58(-2.06%)
Oct 26, 2021 29.28 28.04 152,727 -1.09(-3.73%)
Oct 25, 2021 29.14 29.29 28.92 29.13 87,416 +0.18(+0.61%)
Oct 22, 2021 28.85 29.05 28.78 28.95 83,500 +0.09(+0.30%)
Oct 21, 2021 28.88 29.14 28.66 28.86 58,774 -0.09(-0.30%)
Oct 20, 2021 28.50 29.02 28.50 28.95 62,290 +0.39(+1.38%)
Oct 19, 2021 28.80 28.91 28.37 28.56 62,538 -0.18(-0.64%)
Oct 18, 2021 28.41 28.83 28.41 28.74 118,743 +0.33(+1.17%)
Oct 15, 2021 28.83 28.91 28.33 28.41 109,836 -0.10(-0.34%)
Oct 14, 2021 28.59 28.59 28.12 28.50 56,567 +0.32(+1.15%)
Oct 13, 2021 28.36 28.39 27.79 28.18 47,323 -0.21(-0.74%)
Oct 12, 2021 28.31 28.49 28.17 28.39 47,939 +0.10(+0.34%)
Oct 11, 2021 28.62 28.82 28.28 28.29 46,927 -0.25(-0.86%)
Oct 08, 2021 28.50 28.67 28.40 28.54 37,936 -0.08(-0.28%)
Oct 07, 2021 28.51 28.70 28.43 28.62 62,163 +0.32(+1.15%)
Oct 06, 2021 28.63 28.70 27.80 28.29 68,378 -0.46(-1.59%)
Oct 05, 2021 28.28 28.79 28.00 28.75 147,461 +0.69(+2.47%)
Oct 04, 2021 28.14 28.39 27.93 28.06 191,232 -0.08(-0.28%)
Oct 01, 2021 27.81 28.45 27.81 28.14 152,226 +0.42(+1.52%)
Sep 30, 2021 28.35 28.35 27.64 27.71 133,585 -0.34(-1.22%)
Sep 29, 2021 27.97 28.21 27.78 28.06 64,091 +0.13(+0.47%)
Sep 28, 2021 28.74 28.84 27.81 27.93 106,572 -0.58(-2.03%)
Sep 27, 2021 27.57 28.80 27.46 28.50 153,736 +1.12(+4.10%)
Sep 24, 2021 27.34 27.53 27.14 27.38 89,397 +0.03(+0.10%)
Sep 23, 2021 27.11 27.62 26.90 27.36 129,573 +0.47(+1.76%)
Sep 22, 2021 26.81 27.17 26.60 26.88 186,559 +0.90(+3.48%)
Sep 21, 2021 26.39 26.52 25.86 25.98 159,576 -0.35(-1.33%)
Sep 20, 2021 26.55 26.75 25.93 26.33 167,246 -0.40(-1.51%)
Sep 17, 2021 26.87 27.60 26.67 26.73 895,278 -0.19(-0.72%)
Sep 16, 2021 26.52 27.14 26.29 26.93 207,081 +0.62(+2.37%)
Sep 15, 2021 26.57 26.80 26.26 26.30 144,577 -0.15(-0.56%)
Sep 14, 2021 27.30 27.30 26.36 26.45 63,070 -0.69(-2.55%)
Sep 13, 2021 27.23 27.50 26.96 27.14 94,307 +0.07(+0.26%)
Sep 10, 2021 26.85 27.26 26.54 27.07 126,547 +0.42(+1.58%)
Sep 09, 2021 26.92 26.96 26.57 26.65 79,962 -0.05(-0.20%)
Sep 08, 2021 27.41 27.41 26.61 26.71 71,003 -0.57(-2.09%)
Sep 07, 2021 27.48 27.54 27.18 27.28 66,153 -0.14(-0.51%)
Sep 03, 2021 27.56 27.59 27.26 27.42 90,226 -0.03(-0.10%)
Sep 02, 2021 27.39 27.58 27.33 27.44 46,873 +0.08(+0.29%)
Sep 01, 2021 27.50 27.52 27.06 27.36 65,496 -0.03(-0.10%)
Aug 31, 2021 27.20 27.57 27.20 27.39 49,150 +0.26(+0.97%)
Aug 30, 2021 27.99 27.99 27.07 27.13 67,037 -0.55(-2.00%)
Aug 27, 2021 27.16 27.80 27.04 27.68 73,216 +0.77(+2.87%)
Aug 26, 2021 27.35 27.39 26.90 26.91 75,584 -0.38(-1.38%)
Aug 25, 2021 27.56 27.69 27.27 27.29 59,584 -0.18(-0.67%)
Aug 24, 2021 27.43 27.64 27.37 27.47 47,885 -0.04(-0.13%)
Aug 23, 2021 27.60 27.79 27.39 27.50 67,494 +0.06(+0.22%)
Aug 20, 2021 26.93 27.60 26.34 27.44 128,949 +0.39(+1.43%)
Aug 19, 2021 26.79 27.29 26.78 27.06 90,169 +0.06(+0.23%)
Aug 18, 2021 27.10 27.60 26.99 27.00 89,711 -0.13(-0.48%)
Aug 17, 2021 27.42 27.43 26.82 27.13 57,772 -0.32(-1.18%)
Aug 16, 2021 27.18 27.53 26.97 27.45 92,557 +0.23(+0.84%)
Aug 13, 2021 27.57 27.77 27.14 27.22 56,322 -0.20(-0.74%)
Aug 12, 2021 27.78 27.85 27.28 27.43 55,383 -0.21(-0.76%)
Aug 11, 2021 27.20 27.70 26.98 27.64 64,370 +0.33(+1.22%)
Aug 10, 2021 26.93 27.43 26.69 27.30 59,722 +0.46(+1.73%)
Aug 09, 2021 26.50 27.08 26.29 26.84 71,724 +0.18(+0.69%)
Aug 06, 2021 26.19 26.79 26.15 26.65 74,495 +0.75(+2.91%)
Aug 05, 2021 25.67 25.96 25.42 25.90 53,104 +0.39(+1.51%)
Aug 04, 2021 25.58 25.85 25.39 25.51 66,275 -0.38(-1.46%)
Aug 03, 2021 25.67 26.05 25.21 25.89 75,796 +0.40(+1.58%)
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.