Peoples Bancorp Inc (NQ: PEBO )

32.15 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2021 31.77 32.20 31.20 31.89 81,818 +0.60(+1.92%)
Dec 03, 2021 31.90 32.12 31.19 31.29 73,116 -0.46(-1.45%)
Dec 02, 2021 31.10 32.00 30.99 31.75 76,077 +0.83(+2.68%)
Dec 01, 2021 31.75 30.90 30.92 72,387 +0.08(+0.26%)
Nov 30, 2021 31.00 31.25 30.61 30.84 71,660 -0.54(-1.72%)
Nov 29, 2021 31.73 31.75 31.15 31.38 88,608 +0.01(+0.03%)
Nov 26, 2021 32.20 32.43 30.94 31.37 76,967 -1.77(-5.34%)
Nov 24, 2021 33.36 33.37 32.99 33.14 39,056 -0.37(-1.10%)
Nov 23, 2021 33.32 33.55 33.19 33.51 76,145 +0.34(+1.03%)
Nov 22, 2021 33.49 33.99 33.15 33.17 109,611 +0.16(+0.48%)
Nov 19, 2021 32.80 33.10 32.52 33.01 68,209 -0.13(-0.39%)
Nov 18, 2021 33.13 33.20 33.01 33.14 76,946 +0.09(+0.27%)
Nov 17, 2021 33.32 33.32 32.50 33.05 91,170 -0.36(-1.08%)
Nov 16, 2021 33.34 33.48 33.05 33.41 61,977 +0.09(+0.27%)
Nov 15, 2021 33.31 33.50 33.00 33.32 57,467 +0.12(+0.36%)
Nov 12, 2021 33.48 33.59 32.80 33.20 49,286 -0.13(-0.39%)
Nov 11, 2021 33.38 33.59 33.00 33.33 53,129 +0.26(+0.79%)
Nov 10, 2021 32.89 33.07 79,665 +0.22(+0.67%)
Nov 09, 2021 32.52 32.90 32.26 32.85 79,966 +0.09(+0.27%)
Nov 08, 2021 32.88 33.07 32.27 32.76 66,753 -0.02(-0.06%)
Nov 05, 2021 32.79 33.06 32.35 32.78 106,033 +0.39(+1.20%)
Nov 04, 2021 32.96 32.96 32.09 32.39 85,940 -0.57(-1.73%)
Nov 03, 2021 31.93 33.14 31.93 32.96 71,588 +0.97(+3.03%)
Nov 02, 2021 33.24 33.24 31.91 31.99 117,176 -0.84(-2.56%)
Nov 01, 2021 32.23 33.09 32.37 32.83 78,243 +0.87(+2.72%)
Oct 29, 2021 32.05 32.37 31.89 31.96 70,069 -0.09(-0.28%)
Oct 28, 2021 31.42 32.13 31.37 32.05 102,027 +0.73(+2.33%)
Oct 27, 2021 31.91 32.49 31.19 31.32 102,442 -0.66(-2.06%)
Oct 26, 2021 33.39 31.98 133,908 -1.24(-3.73%)
Oct 25, 2021 33.23 33.41 32.99 33.22 76,645 +0.20(+0.61%)
Oct 22, 2021 32.91 33.13 32.82 33.02 73,211 +0.10(+0.30%)
Oct 21, 2021 32.94 33.23 32.69 32.92 51,532 -0.10(-0.30%)
Oct 20, 2021 32.50 33.10 32.50 33.02 54,615 +0.45(+1.38%)
Oct 19, 2021 32.85 32.97 32.35 32.57 54,832 -0.21(-0.64%)
Oct 18, 2021 32.40 32.88 32.40 32.78 104,112 +0.38(+1.17%)
Oct 15, 2021 32.88 32.97 32.31 32.40 96,302 -0.11(-0.34%)
Oct 14, 2021 32.61 32.61 32.07 32.51 49,597 +0.37(+1.15%)
Oct 13, 2021 32.34 32.38 31.70 32.14 41,492 -0.24(-0.74%)
Oct 12, 2021 32.29 32.49 32.13 32.38 42,032 +0.11(+0.34%)
Oct 11, 2021 32.64 32.87 32.26 32.27 41,145 -0.28(-0.86%)
Oct 08, 2021 32.51 32.70 32.39 32.55 33,262 -0.09(-0.28%)
Oct 07, 2021 32.52 32.73 32.42 32.64 54,504 +0.37(+1.15%)
Oct 06, 2021 32.65 32.73 31.71 32.27 59,953 -0.52(-1.59%)
Oct 05, 2021 32.26 32.84 31.93 32.79 129,291 +0.79(+2.47%)
Oct 04, 2021 32.09 32.38 31.86 32.00 167,668 -0.09(-0.28%)
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.