PEBO

Historical Stock Prices

$23.52
*  
0.27
1.13%
Get PEBO Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading PEBO now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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 27-DEC-2014 TO 27-MAR-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.
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
02/27/2015 23.75 23.84 23.7 23.74 189,926
02/26/2015 23.65 23.87 23.5 23.75 26,715
02/25/2015 23.56 23.98 23.56 23.66 28,438
02/24/2015 24.03 24.18 23.65 23.705 13,175
02/23/2015 23.76 24.2 23.53 23.89 19,649
02/20/2015 23.75 24.1 23.46 23.94 25,462
02/19/2015 23.72 24 23.55 23.68 43,634
02/18/2015 23.97 24.08 23.55 23.73 235,011
02/17/2015 23.9 24.1 23.55 23.91 24,482
02/13/2015 23.67 23.96 23.33 23.81 52,699
02/12/2015 23.6 23.92 23.58 23.69 31,678
02/11/2015 23.45 23.72 23.34 23.52 37,197
02/10/2015 23.71 23.74 23.28 23.7 17,480
02/09/2015 23.82 23.84 23.37 23.49 13,346
02/06/2015 23.93 24.55 23.86 24.03 25,198
02/05/2015 23.783 24.08 23.44 23.85 21,854
02/04/2015 23.5 23.74 23.33 23.34 19,020
02/03/2015 23.29 23.96 23.29 23.61 35,849
02/02/2015 22.78 23.5 22.63 23.34 38,769
01/30/2015 23.37 23.59 22.77 22.85 55,045
01/29/2015 23.21 23.63 23.2 23.63 51,127
01/28/2015 24.25 24.25 23.11 23.2 75,562
01/27/2015 24.9 24.9 24.01 24.21 58,344
01/26/2015 24.99 25.49 24.44 25.47 34,372
01/23/2015 25.25 25.25 24.5 24.68 19,069
01/22/2015 24.33 25.26 24.33 25.25 18,671
01/21/2015 24.03 24.3325 24 24.1 11,119
01/20/2015 24.65 24.93 24.34 24.34 13,730
01/16/2015 23.91 24.825 23.91 24.76 27,493
01/15/2015 24.31 24.39 23.9 24.02 28,615
01/14/2015 24.46 24.71 24.2 24.41 23,782
01/13/2015 24.74 25.12 24.23 24.76 25,127
01/12/2015 24.78 24.91 24.22 24.49 30,421
01/09/2015 25.31 25.67 24.66 24.79 21,220
01/08/2015 25.17 25.62 24.69 25.24 26,229
01/07/2015 24.82 24.97 24.5 24.96 15,978
01/06/2015 25.17 25.17 24.36 24.62 30,795
01/05/2015 25.38 25.62 24.71 25.18 21,810
01/02/2015 26.01 26.01 25.16 25.44 15,855
12/31/2014 26.18 26.3 25.92 25.93 22,723
12/30/2014 26.09 26.54 24.26 26.23 84,173
12/29/2014 25.76 26.34 25.66 26.29 17,846
*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?