Skip to main content

Peoples Bancorp Inc (NQ: PEBO )

31.14 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 15.39 15.66 15.39 15.48 33,724 -0.06(-0.38%)
Jul 30, 2014 15.65 15.65 15.43 15.54 60,209 +0.04(+0.25%)
Jul 29, 2014 15.81 15.97 15.49 15.50 49,766 -0.21(-1.34%)
Jul 28, 2014 15.87 15.88 15.66 15.71 14,814 -0.07(-0.46%)
Jul 25, 2014 16.04 16.11 15.73 15.78 24,080 -0.39(-2.41%)
Jul 24, 2014 16.37 16.54 15.96 16.17 43,409 -0.11(-0.69%)
Jul 23, 2014 16.31 16.68 16.18 16.28 21,348 -0.05(-0.32%)
Jul 22, 2014 15.82 16.49 15.82 16.33 31,579 +0.11(+0.65%)
Jul 21, 2014 16.25 16.31 16.15 16.23 44,659 -0.22(-1.32%)
Jul 18, 2014 16.14 16.56 16.06 16.45 58,217 +0.26(+1.63%)
Jul 17, 2014 17.18 17.18 16.18 16.18 29,554 -1.04(-6.05%)
Jul 16, 2014 17.47 17.47 17.17 17.22 22,693 -0.11(-0.61%)
Jul 15, 2014 17.47 17.63 17.32 17.33 35,784 -0.11(-0.61%)
Jul 14, 2014 17.63 17.63 17.26 17.43 43,397 +0.07(+0.42%)
Jul 11, 2014 17.34 17.57 17.27 17.36 27,850 -0.01(-0.08%)
Jul 10, 2014 17.24 17.51 17.21 17.38 33,981 -0.14(-0.79%)
Jul 09, 2014 17.61 17.72 17.39 17.51 20,603 -0.07(-0.41%)
Jul 08, 2014 17.71 17.71 17.25 17.59 30,073 -0.09(-0.48%)
Jul 07, 2014 18.29 18.29 17.67 17.67 18,549 -0.63(-3.42%)
Jul 03, 2014 18.01 18.30 18.30 18.30 14,867 +0.36(+2.02%)
Jul 02, 2014 18.01 18.15 17.48 17.94 48,629 -0.04(-0.22%)
Jul 01, 2014 17.59 18.46 17.59 17.98 53,507 +0.54(+3.10%)
Jun 30, 2014 17.31 17.56 17.21 17.43 17,602 -0.13(-0.71%)
Jun 27, 2014 17.11 17.62 17.11 17.56 144,947 +0.29(+1.68%)
Jun 26, 2014 17.28 17.32 17.09 17.27 18,496 +0.07(+0.38%)
Jun 25, 2014 17.01 17.26 17.01 17.20 28,322 +0.03(+0.19%)
Jun 24, 2014 17.18 17.65 17.14 17.17 22,967 -0.11(-0.65%)
Jun 23, 2014 16.99 17.46 16.99 17.28 40,293 -0.03(-0.19%)
Jun 20, 2014 17.02 17.59 17.02 17.32 108,885 +0.44(+2.58%)
Jun 19, 2014 16.85 17.04 16.64 16.88 28,404 +0.02(+0.12%)
Jun 18, 2014 16.87 16.95 16.82 16.86 24,330 -0.05(-0.31%)
Jun 17, 2014 17.07 17.24 16.87 16.91 21,392 +0.01(+0.08%)
Jun 16, 2014 16.99 17.32 16.71 16.90 26,166 -0.03(-0.19%)
Jun 13, 2014 17.12 17.14 16.87 16.93 19,245 -0.07(-0.39%)
Jun 12, 2014 16.81 17.20 16.81 17.00 45,404 -0.01(-0.08%)
Jun 11, 2014 16.94 17.14 16.61 17.01 32,052 +0.00(+0.00%)
Jun 10, 2014 17.31 17.31 16.77 17.01 39,671 +0.55(+3.36%)
Jun 06, 2014 16.48 16.48 16.15 16.46 24,268 +0.09(+0.52%)
Jun 05, 2014 16.08 16.47 16.00 16.37 40,348 +0.54(+3.41%)
Jun 04, 2014 15.73 15.95 15.60 15.83 107,874 -0.03(-0.21%)
Jun 03, 2014 15.91 16.14 15.77 15.87 41,596 -0.20(-1.23%)
Jun 02, 2014 16.30 16.48 15.90 16.06 68,625 -0.15(-0.93%)
May 30, 2014 16.12 16.31 15.91 16.22 25,770 +0.16(+1.03%)
May 29, 2014 16.14 16.20 15.89 16.05 10,748 -0.09(-0.57%)
May 28, 2014 16.33 16.37 15.89 16.14 32,046 -0.23(-1.41%)
May 27, 2014 16.16 16.44 16.10 16.37 22,860 +0.37(+2.31%)
May 23, 2014 15.76 16.00 16.00 16.00 22,604 +0.01(+0.08%)
May 22, 2014 15.88 15.99 15.85 15.99 6,796 +0.11(+0.66%)
May 21, 2014 15.93 16.18 15.79 15.89 35,749 -0.02(-0.12%)
May 20, 2014 15.95 16.08 15.65 15.91 55,955 -0.11(-0.70%)
May 19, 2014 15.74 16.24 15.72 16.02 19,541 +0.16(+1.04%)
May 16, 2014 15.74 15.87 15.54 15.85 26,603 +0.07(+0.46%)
May 15, 2014 15.93 15.93 15.64 15.78 44,467 -0.30(-1.84%)
May 14, 2014 16.61 16.61 15.99 16.08 50,951 -0.61(-3.67%)
May 13, 2014 17.01 17.01 16.43 16.69 33,318 -0.36(-2.13%)
May 12, 2014 16.53 17.26 16.21 17.05 31,391 +0.66(+4.02%)
May 09, 2014 16.15 16.45 16.15 16.39 20,847 +0.20(+1.26%)
May 08, 2014 16.40 16.49 16.15 16.19 23,475 -0.16(-0.97%)
May 07, 2014 16.66 16.66 16.12 16.35 29,672 +0.14(+0.89%)
May 06, 2014 16.31 16.33 16.18 16.20 70,955 -0.11(-0.65%)
May 05, 2014 16.51 16.51 16.04 16.31 41,790 -0.28(-1.67%)
May 02, 2014 16.74 17.10 16.40 16.58 27,601 -0.17(-1.02%)
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.