PEBO

Peoples Bancorp Inc. Historical Stock Prices

$23.48
*  
0.39
1.69%
Get PEBO Alerts
*Delayed - data as of Jun. 2, 2015  -  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 02-MAR-2015 TO 02-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  23.01  23.50  23.01  23.48 28,068
06/02/2015 23.01 23.5 23.01 23.48 28,168
06/01/2015 23.23 23.28 22.95 23.09 104,596
05/29/2015 23.05 23.4 22.89 23.09 137,109
05/28/2015 23.07 23.34 22.93 23.14 149,261
05/27/2015 22.84 23.21 22.79 23.13 129,425
05/26/2015 22.88 22.9 22.7301 22.82 122,943
05/22/2015 23.12 23.33 22.82 23.03 44,965
05/21/2015 23.12 23.1991 22.9 23.11 78,391
05/20/2015 23.24 23.24 22.98 23.07 40,209
05/19/2015 22.97 23.17 22.96 23.1 24,163
05/18/2015 22.83 23.21 22.83 23.05 39,606
05/15/2015 23.1 23.1 22.75 22.87 50,094
05/14/2015 23.01 23.43 23 23.17 33,710
05/13/2015 22.92 23.16 22.9 23.04 20,227
05/12/2015 22.85 22.97 22.735 22.97 52,737
05/11/2015 22.8 22.99 22.65 22.91 85,813
05/08/2015 22.95 22.98 22.67 22.74 72,801
05/07/2015 22.75 23.05 22.75 22.96 48,880
05/06/2015 22.9 23.11 22.78 22.91 78,147
05/05/2015 22.75 23.05 22.75 22.86 59,462
05/04/2015 22.9 23.01 22.75 22.82 45,489
05/01/2015 23.21 23.32 22.7475 22.79 85,913
04/30/2015 23.33 24.24 22.95 23.19 109,075
04/29/2015 23.73 23.89 23.54 23.59 25,199
04/28/2015 23.66 24.09 23.6 23.79 41,086
04/27/2015 23.39 23.75 23.18 23.6 42,592
04/24/2015 23.35 23.48 23.25 23.44 43,233
04/23/2015 23.29 23.484 23.11 23.32 23,399
04/22/2015 23.1 23.4 23.05 23.33 34,443
04/21/2015 23.06 23.276 23.01 23.1 21,120
04/20/2015 23.12 23.3 23 23.04 45,706
04/17/2015 23.43 23.53 23 23.01 81,631
04/16/2015 23.61 23.796 23.16 23.66 40,005
04/15/2015 23.47 23.75 23.11 23.61 57,873
04/14/2015 23.69 23.78 23.31 23.43 22,494
04/13/2015 23.43 23.69 23.3475 23.65 22,109
04/10/2015 23.52 23.654 23.29 23.4 19,502
04/09/2015 23.31 23.46 23.03 23.4 40,607
04/08/2015 23.41 23.69 23.32 23.44 42,078
04/07/2015 23.83 23.83 23.4367 23.5 24,295
04/06/2015 23.65 24.17 23.65 23.79 26,685
04/02/2015 23.78 24.4 23.78 24.24 47,343
04/01/2015 23.64 23.97 23.47 23.85 44,711
03/31/2015 23.69 24.1 23.45 23.64 214,227
03/30/2015 23.71 24.07 23.71 23.86 102,403
03/27/2015 23.89 23.89 23.33 23.52 83,099
03/26/2015 23.63 23.9 23.48 23.79 51,924
03/25/2015 23.34 23.98 23.34 23.62 117,815
03/24/2015 23.18 23.6 23.03 23.45 37,173
03/23/2015 23.06 23.25 23.02 23.1 72,672
03/20/2015 22.95 23.52 22.7 23.09 443,436
03/19/2015 23.3 23.37 22.7 22.9 134,140
03/18/2015 23.34 23.5 23.21 23.34 109,483
03/17/2015 23.37 23.5 23.37 23.46 45,266
03/16/2015 23.5 23.53 23.36 23.42 101,583
03/13/2015 23.65 23.68 23.35 23.44 107,709
03/12/2015 23.85 24.1 23.56 23.63 81,728
03/11/2015 23.88 24.01 23.51 23.8 132,346
03/10/2015 24.04 24.31 23.85 23.96 69,531
03/09/2015 23.72 24.43 23.72 24.4 89,050
03/06/2015 23.47 24.53 23.47 23.7 62,766
03/05/2015 23.47 23.75 23.35 23.61 50,344
03/04/2015 23.45 23.6125 23.38 23.56 15,680
03/03/2015 23.7 23.82 23.51 23.64 34,853
03/02/2015 23.75 23.885 23.65 23.84 15,626
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?