Peoples Bancorp Inc (NQ: PEBO )

29.42 USD +0.34 (+1.17%)
Streaming Delayed Price Updated: 2:49 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 27, 2021 28.88 29.38 28.70 29.08 48,744 +0.05(+0.17%)
Jul 26, 2021 29.24 29.44 28.91 29.03 74,760 +0.12(+0.42%)
Jul 23, 2021 29.01 29.28 28.73 28.91 59,030 +0.17(+0.59%)
Jul 22, 2021 29.09 29.24 28.48 28.74 81,836 -0.56(-1.91%)
Jul 21, 2021 29.12 29.54 29.12 29.30 66,295 +0.63(+2.20%)
Jul 20, 2021 27.73 29.43 27.73 28.67 143,390 +0.73(+2.61%)
Jul 19, 2021 28.48 28.48 27.72 27.94 87,152 -0.75(-2.61%)
Jul 16, 2021 29.49 29.59 28.58 28.69 104,093 -0.54(-1.85%)
Jul 15, 2021 28.76 29.26 28.58 29.23 61,477 +0.34(+1.18%)
Jul 14, 2021 28.82 29.19 28.77 28.89 51,002 +0.08(+0.28%)
Jul 13, 2021 29.34 29.34 28.66 28.81 54,402 -0.55(-1.87%)
Jul 12, 2021 29.17 29.39 28.68 29.36 80,693 +0.16(+0.55%)
Jul 09, 2021 28.83 29.28 28.62 29.20 69,580 +0.89(+3.14%)
Jul 08, 2021 28.37 28.64 28.00 28.31 79,753 -0.29(-1.01%)
Jul 07, 2021 28.75 29.11 28.56 28.60 38,547 -0.32(-1.11%)
Jul 06, 2021 29.13 29.13 28.49 28.92 94,745 -0.36(-1.23%)
Jul 02, 2021 29.75 29.75 29.17 29.28 49,059 -0.47(-1.58%)
Jul 01, 2021 29.86 29.93 29.49 29.75 54,314 +0.13(+0.44%)
Jun 30, 2021 29.38 29.94 29.36 29.62 100,981 +0.15(+0.51%)
Jun 29, 2021 29.90 30.15 29.47 29.47 56,628 -0.28(-0.94%)
Jun 28, 2021 29.90 30.13 29.50 29.75 96,893 -0.19(-0.63%)
Jun 25, 2021 30.36 30.50 29.63 29.94 311,679 -0.31(-1.02%)
Jun 24, 2021 30.22 30.27 29.89 30.25 80,985 +0.24(+0.80%)
Jun 23, 2021 30.25 30.49 29.93 30.01 69,080 -0.06(-0.20%)
Jun 22, 2021 30.36 30.36 29.70 30.07 73,635 -0.33(-1.09%)
Jun 21, 2021 29.65 30.54 29.54 30.40 100,653 +1.00(+3.40%)
Jun 18, 2021 30.15 30.46 29.34 29.40 170,156 -1.14(-3.73%)
Jun 17, 2021 31.62 31.62 30.39 30.54 74,695 -1.15(-3.63%)
Jun 16, 2021 31.25 31.82 30.90 31.69 64,931 +0.39(+1.25%)
Jun 15, 2021 31.35 31.43 30.97 31.30 191,837 +0.15(+0.48%)
Jun 14, 2021 31.59 31.67 30.86 31.15 206,860 -0.30(-0.95%)
Jun 11, 2021 31.58 31.79 31.31 31.45 66,876 -0.03(-0.10%)
Jun 10, 2021 32.31 32.31 31.48 31.48 49,085 -0.63(-1.96%)
Jun 09, 2021 32.36 32.36 32.02 32.11 44,029 -0.39(-1.20%)
Jun 08, 2021 32.50 32.57 32.25 32.50 36,706 -0.06(-0.18%)
Jun 07, 2021 32.50 32.73 32.28 32.56 33,805 +0.21(+0.65%)
Jun 04, 2021 32.49 32.49 32.16 32.35 31,875 -0.22(-0.68%)
Jun 03, 2021 32.65 32.76 32.33 32.57 39,901 +0.04(+0.12%)
Jun 02, 2021 32.95 32.95 32.46 32.53 62,733 -0.27(-0.82%)
Jun 01, 2021 32.75 32.97 32.46 32.80 54,805 +0.32(+0.99%)
May 28, 2021 32.30 32.50 31.93 32.48 52,458 +0.13(+0.40%)
May 27, 2021 32.31 32.64 32.03 32.35 119,907 +0.39(+1.22%)
May 26, 2021 31.79 32.11 31.51 31.96 108,580 +0.35(+1.11%)
May 25, 2021 32.44 32.76 31.61 31.61 55,526 -1.04(-3.19%)
May 24, 2021 32.88 32.88 32.40 32.65 44,199 -0.16(-0.49%)
May 21, 2021 32.76 33.12 32.55 32.81 48,372 +0.33(+1.02%)
May 20, 2021 32.62 32.62 32.13 32.48 46,854 -0.27(-0.82%)
May 19, 2021 32.77 32.96 32.05 32.75 44,366 -0.25(-0.76%)
May 18, 2021 33.46 33.54 32.92 33.00 67,227 -0.39(-1.17%)
May 17, 2021 33.31 33.46 32.94 33.39 67,304 +0.08(+0.24%)
May 14, 2021 33.11 33.44 32.93 33.31 47,247 +0.39(+1.18%)
May 13, 2021 31.87 33.08 31.87 32.92 68,237 +1.15(+3.62%)
May 12, 2021 32.83 33.32 31.58 31.77 69,369 -0.98(-2.99%)
May 11, 2021 32.81 33.20 32.64 32.75 69,514 -0.49(-1.47%)
May 10, 2021 33.91 34.09 33.21 33.24 86,903 -0.57(-1.69%)
May 07, 2021 33.75 34.06 33.65 33.81 141,495 -0.19(-0.56%)
May 06, 2021 33.77 34.06 33.49 34.00 156,538 +0.28(+0.83%)
May 05, 2021 33.57 34.11 33.40 33.72 63,636 -0.19(-0.56%)
May 04, 2021 33.66 33.98 33.29 33.91 73,603 +0.17(+0.50%)
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.