Quantcast
PEBO

Peoples Bancorp Inc. Common Stock Historical Stock Prices

$29.94
*  
1.61
5.1%
Get PEBO Alerts
*Delayed - data as of Mar. 22, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

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 31.50 31.6676 29.92 29.94 58,550
03/22/2019 31.5 31.6676 29.92 29.94 59,319
03/21/2019 31.68 31.985 31.3 31.55 52,415
03/20/2019 31.29 32 31.19 31.43 58,422
03/19/2019 31.9 32.52 31.23 31.29 52,549
03/18/2019 31.79 32.09 31.54 31.82 134,934
03/15/2019 31.56 31.94 31.52 31.8 104,312
03/14/2019 31.5 31.82 31.5 31.55 25,441
03/13/2019 31.7 31.85 31.55 31.58 28,210
03/12/2019 31.76 32.2 31.5 31.65 31,626
03/11/2019 31.56 31.98 31.2997 31.65 66,930
03/08/2019 31.68 32.07 31.52 31.56 44,868
03/07/2019 31.85 31.85 31.35 31.66 208,412
03/06/2019 32.7 32.8 31.86 31.88 74,714
03/05/2019 32.83 32.86 32.66 32.73 14,605
03/04/2019 32.97 33.08 32.75 32.83 30,099
03/01/2019 33.35 33.35 33.02 33.08 36,404
02/28/2019 33.335 33.515 33.28 33.34 30,080
02/27/2019 33.34 33.55 33.11 33.41 18,445
02/26/2019 33.74 33.82 33.35 33.35 15,744
02/25/2019 34.12 34.275 33.74 33.79 31,468
02/22/2019 34.16 34.16 33.89 34.02 27,898
02/21/2019 33.67 34.16 33.67 34.16 20,492
02/20/2019 33.98 34.25 33.8 34.15 23,720
02/19/2019 33.68 34.17 33.42 33.93 25,585
02/15/2019 32.99 33.77 32.99 33.7 37,380
02/14/2019 32.87 33.3 32.86 32.9 26,079
02/13/2019 32.8 33.07 32.74 33.01 37,538
02/12/2019 32.69 33.07 32.62 32.79 22,914
02/11/2019 32.09 32.62 32.09 32.56 18,849
02/08/2019 32.23 32.8 32.22 32.22 13,712
02/07/2019 32.21 32.55 32.03 32.36 27,446
02/06/2019 32.3 32.3 31.9 32.16 71,781
02/05/2019 32.19 32.77 32.14 32.2 13,997
02/04/2019 31.97 32.35 31.92 32.29 21,655
02/01/2019 31.96 31.96 31.1349 31.92 26,166
01/31/2019 31.99 32.19 31.65 32 32,428
01/30/2019 32.44 32.44 32.035 32.14 30,306
01/29/2019 32.54 32.54 32.01 32.26 25,049
01/28/2019 32.73 32.79 32.2892 32.55 35,953
01/25/2019 32.97 33.02 32.46 32.98 49,216
01/24/2019 32.68 32.91 32.11 32.73 25,344
01/23/2019 32.42 32.8864 32.0459 32.88 35,725
01/22/2019 32.47 32.98 31.6676 32.31 140,822
01/18/2019 31.81 32.27 31.51 31.51 83,501
01/17/2019 31.57 31.96 31.466 31.73 34,667
01/16/2019 31.36 31.75 31.34 31.7 34,051
01/15/2019 31.08 31.28 30.95 31.22 25,910
01/14/2019 31 31.5 30.8 31.11 31,886
01/11/2019 31.11 31.46 31.05 31.22 23,888
01/10/2019 31.26 31.55 31.06 31.28 20,636
01/09/2019 31.64 31.9 31.13 31.46 16,854
01/08/2019 31.47 31.61 30.6027 31.61 20,545
01/07/2019 31.1 31.56 30.65 31.23 37,551
01/04/2019 30.77 31.15 30.54 31.1 29,034
01/03/2019 30.28 31.5 30.05 30.27 27,752
01/02/2019 29.76 30.72 29.76 30.43 42,352
12/31/2018 29.75 30.5248 29.4824 30.1 34,801
12/28/2018 29.32 30.08 29.025 29.74 48,193
12/27/2018 29.32 29.79 28.52 29.23 49,225
12/26/2018 28.66 29.99 28.3511 29.81 43,637
12/24/2018 29.44 29.44 28.67 28.67 15,320
*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?

Smart Portfolio