PEBO

Peoples Bancorp Inc. Historical Stock Prices

$25.74
*  
0.35
1.38%
Get PEBO Alerts
*Delayed - data as of Dec. 18, 2014  -  Find a broker to begin trading PEBO now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    PEBO Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 18-SEP-2014 TO 18-DEC-2014

Date Open High Low Close / Last Volume
16:00  25.51  25.89  25.16  25.74 21,948
12/18/2014 25.51 25.89 25.16 25.74 21,948
12/17/2014 24.52 25.44 24.223 25.39 39,299
12/16/2014 24.23 24.89 24.23 24.53 21,560
12/15/2014 24.51 24.58 24.11 24.19 89,658
12/12/2014 24.62 24.93 24.395 24.47 39,570
12/11/2014 24.5 25.23 24.49 24.96 39,731
12/10/2014 25.15 25.43 24.39 24.48 32,308
12/09/2014 24.46 25.45 24.33 25.44 24,836
12/08/2014 24.92 25.2 24.55 24.78 18,210
12/05/2014 24.37 25.11 24.37 24.97 22,948
12/04/2014 24.36 24.65 24.23 24.41 44,744
12/03/2014 24.36 24.78 24.26 24.65 28,432
12/02/2014 23.92 24.76 23.885 24.42 24,583
12/01/2014 24.205 24.205 23.81 23.81 17,981
11/28/2014 24.97 25.16 24.14 24.21 8,183
11/26/2014 24.78 25.0297 24.4706 24.97 27,578
11/25/2014 25 25 24.49 24.78 34,333
11/24/2014 24.66 24.89 24.302 24.87 44,551
11/21/2014 24.7 25.28 24.405 24.55 34,057
11/20/2014 24.26 24.7299 24.1601 24.45 19,971
11/19/2014 25.06 25.06 24.17 24.47 37,333
11/18/2014 25.58 25.72 24.88 24.93 31,129
11/17/2014 25.76 25.88 25.37 25.43 24,542
11/14/2014 26.25 26.29 25.2601 25.88 52,333
11/13/2014 26.39 26.46 25.97 26.12 29,078
11/12/2014 25.76 26.41 25.76 26.25 17,295
11/11/2014 25.74 26.07 25.66 25.74 32,224
11/10/2014 25.6 25.85 25.36 25.67 39,076
11/07/2014 25.96 26.49 25.41 25.41 114,852
11/06/2014 25.2 26.1 24.86 25.97 79,853
11/05/2014 24.76 25.48 24.46 25.05 51,976
11/04/2014 24.33 24.64 24.01 24.46 35,439
11/03/2014 24.58 24.736 24.09 24.26 50,082
10/31/2014 25.48 25.48 24.5 24.65 315,835
10/30/2014 24.93 25.43 24.751 24.98 76,589
10/29/2014 24.97 25.37 24.51 25.25 66,738
10/28/2014 24.6 25.03 24.435 24.86 39,974
10/27/2014 24.16 24.74 23.87 24.15 22,449
10/24/2014 23.7 24.83 23.7 24.16 37,522
10/23/2014 23.52 23.93 23.41 23.62 48,829
10/22/2014 24.28 24.4793 23.39 23.41 84,866
10/21/2014 24.78 24.78 24.16 24.27 45,534
10/20/2014 24.5 25.17 24.45 25.1 27,530
10/17/2014 25.55 25.55 24.79 24.83 30,221
10/16/2014 24.61 25.37 24.61 25.14 43,320
10/15/2014 24.59 25 23.7566 24.94 31,293
10/14/2014 24.8 25 24.53 24.98 41,550
10/13/2014 23.83 25 23.83 24.62 25,389
10/10/2014 23.69 24.3704 23.67 23.92 22,867
10/09/2014 24.44 24.46 23.75 23.75 23,663
10/08/2014 23.69 24.87 23.69 24.56 32,912
10/07/2014 23.75 24.07 23.75 23.75 32,655
10/06/2014 24.32 24.32 23.81 23.82 18,196
10/03/2014 24.41 24.45 23.755 24.23 19,588
10/02/2014 25.18 25.18 23.8301 24.17 29,746
10/01/2014 23.67 23.92 23.67 23.76 29,467
09/30/2014 23.73 23.82 23.6101 23.75 50,799
09/29/2014 23.49 23.74 23.49 23.68 47,195
09/26/2014 23.63 23.815 23.56 23.69 24,335
09/25/2014 23.76 23.87 23.55 23.7 96,726
09/24/2014 23.55 23.89 23.4 23.82 23,941
09/23/2014 23.72 23.7927 23 23.43 57,818
09/22/2014 23.85 24.07 23.73 23.74 15,081
09/19/2014 23.95 24.08 23.73 23.86 65,884
09/18/2014 23.9 24.06 23.6192 23.88 13,198
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?