Skip to main content

Peoples Bancorp Inc (NQ: PEBO )

29.61 +0.48 (+1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 13.81 14.12 13.81 14.12 70,418 +0.09(+0.63%)
Jul 30, 2003 13.69 14.04 13.69 14.03 66,601 +0.30(+2.17%)
Jul 29, 2003 13.74 13.75 13.65 13.73 16,221 +0.07(+0.50%)
Jul 28, 2003 13.62 13.75 13.62 13.67 18,701 -0.01(-0.08%)
Jul 25, 2003 13.75 13.75 13.63 13.68 30,533 +0.05(+0.38%)
Jul 24, 2003 13.65 13.75 13.62 13.62 35,686 -0.13(-0.91%)
Jul 23, 2003 13.57 13.75 13.49 13.75 18,701 +0.10(+0.73%)
Jul 22, 2003 13.10 13.65 12.95 13.65 40,266 +0.59(+4.53%)
Jul 21, 2003 13.21 13.29 12.97 13.06 21,564 -0.23(-1.73%)
Jul 18, 2003 13.36 13.36 13.23 13.29 33,014 +0.08(+0.63%)
Jul 17, 2003 13.56 13.65 13.21 13.21 17,175 -0.43(-3.19%)
Jul 16, 2003 13.59 13.65 13.56 13.64 20,228 -0.01(-0.08%)
Jul 15, 2003 13.62 13.75 13.58 13.65 22,900 +0.03(+0.19%)
Jul 14, 2003 13.49 13.63 13.38 13.62 34,922 +0.13(+0.97%)
Jul 11, 2003 13.36 13.49 13.13 13.49 12,022 +0.26(+1.98%)
Jul 10, 2003 13.49 13.49 13.23 13.23 36,640 -0.26(-1.94%)
Jul 09, 2003 13.49 13.49 13.43 13.49 25,571 +0.05(+0.39%)
Jul 08, 2003 13.44 13.45 13.44 13.44 30,342 +0.00(+0.00%)
Jul 07, 2003 13.38 13.46 13.38 13.44 26,335 +0.18(+1.38%)
Jul 03, 2003 13.36 13.44 13.26 13.26 7,633 -0.13(-0.94%)
Jul 02, 2003 13.23 13.44 13.23 13.38 17,556 -0.03(-0.23%)
Jul 01, 2003 13.41 13.44 13.16 13.41 19,274 +0.05(+0.39%)
Jun 30, 2003 13.10 13.44 13.13 13.36 41,228 +0.24(+1.80%)
Jun 27, 2003 13.36 13.32 13.05 13.13 11,259 -0.23(-1.73%)
Jun 26, 2003 13.31 13.36 12.88 13.36 23,281 +0.20(+1.55%)
Jun 25, 2003 13.26 13.47 12.95 13.15 26,335 -0.21(-1.57%)
Jun 24, 2003 13.39 13.39 13.23 13.36 12,404 +0.21(+1.59%)
Jun 23, 2003 13.49 13.49 12.94 13.15 26,144 -0.24(-1.80%)
Jun 20, 2003 13.36 13.67 13.17 13.39 21,373 +0.16(+1.23%)
Jun 19, 2003 13.37 13.41 13.15 13.23 18,511 -0.25(-1.83%)
Jun 18, 2003 13.68 13.68 13.37 13.48 42,937 -0.20(-1.46%)
Jun 17, 2003 13.49 13.75 13.35 13.68 46,754 +0.21(+1.56%)
Jun 16, 2003 13.23 13.47 13.21 13.47 41,220 +0.42(+3.21%)
Jun 13, 2003 13.10 13.10 12.86 13.05 23,472 +0.07(+0.52%)
Jun 12, 2003 12.86 13.06 12.86 12.98 10,114 +0.01(+0.08%)
Jun 11, 2003 12.91 13.14 12.86 12.97 14,694 -0.13(-1.00%)
Jun 10, 2003 13.37 13.37 12.88 13.10 57,441 -0.16(-1.19%)
Jun 09, 2003 13.35 13.35 13.20 13.26 8,205 +0.03(+0.20%)
Jun 06, 2003 13.28 13.52 13.23 13.23 16,030 -0.13(-0.98%)
Jun 05, 2003 13.28 13.36 13.28 13.36 8,778 +0.03(+0.20%)
Jun 04, 2003 13.41 13.49 13.26 13.34 29,197 +0.08(+0.57%)
Jun 03, 2003 13.15 13.36 13.15 13.26 4,961 +0.04(+0.34%)
Jun 02, 2003 13.33 13.49 13.10 13.22 27,098 -0.06(-0.43%)
May 30, 2003 12.93 13.27 12.88 13.27 65,838 +0.34(+2.63%)
May 29, 2003 12.93 12.94 12.71 12.93 32,823 -0.01(-0.04%)
May 28, 2003 12.84 12.94 12.84 12.94 20,419 +0.10(+0.78%)
May 27, 2003 12.60 12.88 12.60 12.84 35,113 +0.24(+1.87%)
May 23, 2003 12.61 12.81 12.60 12.60 25,190 -0.08(-0.66%)
May 22, 2003 12.71 12.81 12.65 12.69 46,372 -0.03(-0.21%)
May 21, 2003 12.81 12.81 12.71 12.71 14,885 -0.09(-0.74%)
May 20, 2003 12.72 12.84 12.70 12.81 29,961 +0.10(+0.78%)
May 19, 2003 12.84 12.89 12.62 12.71 30,915 -0.13(-1.02%)
May 16, 2003 12.73 12.90 12.72 12.84 29,961 -0.05(-0.41%)
May 15, 2003 12.63 12.90 12.63 12.89 39,884 +0.24(+1.91%)
May 14, 2003 12.73 12.73 12.63 12.65 26,526 -0.08(-0.66%)
May 13, 2003 12.71 12.73 12.63 12.73 51,143 +0.05(+0.37%)
May 12, 2003 12.68 12.69 12.60 12.69 23,663 +0.04(+0.29%)
May 09, 2003 12.65 12.68 12.61 12.65 7,633 +0.08(+0.63%)
May 08, 2003 12.71 12.73 12.54 12.57 18,320 -0.03(-0.25%)
May 07, 2003 12.60 12.63 12.59 12.60 39,121 +0.00(+0.00%)
May 06, 2003 12.42 12.60 12.42 12.60 35,877 +0.21(+1.73%)
May 05, 2003 12.45 12.47 12.32 12.39 25,381 -0.16(-1.29%)
May 02, 2003 12.47 12.60 12.39 12.55 48,853 +0.15(+1.18%)
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.