PEBO

Peoples Bancorp Inc. Historical Stock Prices

$23.6
*  
0.27
1.16%
Get PEBO Alerts
*Delayed - data as of Aug. 21, 2014 12:39 ET  -  Find a broker to begin trading PEBO now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    PEBO Real Time
 
 
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 for next time

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

Results for: 3 Month, From 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
12:39  23.41  23.72  23.30  23.60 5,668
08/20/2014 23.15 23.44 23.15 23.33 17,701
08/19/2014 23.4 23.89 23.352 23.47 13,552
08/18/2014 23.5 23.68 23.15 23.42 10,745
08/15/2014 23.57 23.57 23.05 23.21 24,168
08/14/2014 23.37 23.76 23.15 23.26 18,471
08/13/2014 23.54 23.54 23.19 23.25 10,515
08/12/2014 23.28 23.42 23.01 23.2 16,801
08/11/2014 23.57 23.77 23.17 23.28 30,403
08/08/2014 23.24 23.69 23.064 23.49 25,094
08/07/2014 23.36 23.57 23.07 23.25 16,348
08/06/2014 23.03 23.52 23 23.39 87,429
08/05/2014 24.03 24.34 23 23.15 108,978
08/04/2014 23.56 24.54 23.39 24.08 27,734
08/01/2014 23.41 23.6999 23.3 23.5 19,017
07/31/2014 23.2 23.6 23.2 23.33 22,707
07/30/2014 23.74 23.74 23.41 23.57 39,688
07/29/2014 23.99 24.23 23.5 23.51 32,804
07/28/2014 24.08 24.0899 23.76 23.83 9,765
07/25/2014 24.33 24.44 23.87 23.94 15,873
07/24/2014 24.83 25.1 24.22 24.53 28,614
07/23/2014 24.75 25.3025 24.55 24.7 14,072
07/22/2014 24 25.02 24 24.78 20,816
07/21/2014 24.66 24.74 24.5 24.62 29,438
07/18/2014 24.48 25.1199 24.36 24.95 38,375
07/17/2014 26.06 26.06 24.54 24.55 19,481
07/16/2014 26.51 26.51 26.05 26.13 14,959
07/15/2014 26.5 26.7499 26.27 26.29 23,588
07/14/2014 26.75 26.75 26.18 26.45 28,976
07/11/2014 26.3 26.66 26.2 26.34 18,358
07/10/2014 26.15 26.56 26.1091 26.36 22,399
07/09/2014 26.71 26.88 26.3864 26.57 13,581
07/08/2014 26.87 26.87 26.17 26.68 20,120
07/07/2014 27.74 27.74 26.81 26.81 13,109
07/03/2014 27.33 27.77 27.33 27.76 9,794
07/02/2014 27.33 27.53 26.514 27.21 32,277
07/01/2014 26.68 28 26.68 27.27 36,032
06/30/2014 26.26 26.64 26.11 26.45 11,758
06/27/2014 25.96 26.73 25.96 26.64 95,544
06/26/2014 26.21 26.27 25.93 26.2 12,192
06/25/2014 25.8 26.18 25.8 26.1 18,669
06/24/2014 26.06 26.77 26 26.05 15,858
06/23/2014 25.78 26.49 25.78 26.22 26,560
06/20/2014 25.82 26.68 25.82 26.27 71,773
06/19/2014 25.56 25.85 25.25 25.61 18,723
06/18/2014 25.6 25.71 25.512 25.58 16,038
06/17/2014 25.9 26.16 25.6 25.66 14,101
06/16/2014 25.78 26.27 25.358 25.64 17,248
06/13/2014 25.97 26.01 25.6 25.69 12,686
06/12/2014 25.5 26.1 25.5 25.79 30,251
06/11/2014 25.7 26 25.2 25.81 21,676
06/10/2014 26.26 26.26 25.44 25.81 26,456
06/09/2014 24.947 26.48 24.82 26.31 35,410
06/06/2014 25 25 24.5 24.97 15,997
06/05/2014 24.39 24.99 24.28 24.84 27,555
06/04/2014 23.87 24.1999 23.66 24.02 71,107
06/03/2014 24.14 24.49 23.92 24.07 27,419
06/02/2014 24.73 25 24.1205 24.37 45,235
05/30/2014 24.45 24.74 24.14 24.6 16,987
05/29/2014 24.49 24.58 24.106 24.35 7,085
05/28/2014 24.77 24.83 24.11 24.49 21,124
05/27/2014 24.52 24.94 24.42 24.84 15,069
05/23/2014 23.91 24.3 23.68 24.28 14,917
05/22/2014 24.09 24.26 23.68 23.81 26,101
05/21/2014 24.16 24.55 23.958 24.1 23,735
05/20/2014 24.19 24.395 23.74 24.13 38,254
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?