Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Peoples Bancorp Inc (NQ: PEBO )

29.30 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	9.428	9.537	9.278	9.302	72,730	-0.13(-1.40%)
Feb 28, 2012	9.532	9.555	9.376	9.434	15,468	-0.12(-1.20%)
Feb 27, 2012	9.422	9.606	9.382	9.549	19,256	-0.01(-0.06%)
Feb 24, 2012	9.716	9.716	9.520	9.555	18,726	-0.09(-0.95%)
Feb 23, 2012	9.451	9.710	9.388	9.647	19,346	+0.25(+2.63%)
Feb 22, 2012	9.744	9.744	9.399	9.399	35,196	-0.35(-3.54%)
Feb 21, 2012	9.888	9.894	9.739	9.744	12,323	-0.07(-0.70%)
Feb 17, 2012	9.836	9.859	9.678	9.813	25,831	-0.02(-0.23%)
Feb 16, 2012	9.664	9.836	9.612	9.836	23,647	+0.32(+3.32%)
Feb 15, 2012	9.733	9.733	9.503	9.520	30,052	-0.10(-1.08%)
Feb 14, 2012	9.808	9.808	9.583	9.624	15,188	-0.17(-1.76%)
Feb 13, 2012	9.819	9.819	9.721	9.796	40,773	+0.11(+1.13%)
Feb 10, 2012	9.583	9.779	9.583	9.687	45,296	+0.00(+0.00%)
Feb 09, 2012	9.940	9.940	9.687	9.687	25,930	-0.16(-1.58%)
Feb 08, 2012	9.704	9.848	9.704	9.842	77,566	+0.07(+0.77%)
Feb 07, 2012	9.756	9.952	9.721	9.767	52,255	-0.02(-0.24%)
Feb 06, 2012	9.681	9.865	9.520	9.790	48,326	+0.08(+0.83%)
Feb 03, 2012	9.802	9.917	9.496	9.710	95,015	+0.15(+1.56%)
Feb 02, 2012	9.405	9.693	9.405	9.560	56,545	+0.26(+2.78%)
Feb 01, 2012	9.056	9.393	8.942	9.302	148,097	+0.37(+4.09%)
Jan 31, 2012	9.016	9.067	8.822	8.936	66,495	+0.02(+0.26%)
Jan 30, 2012	8.782	9.016	8.782	8.913	40,465	+0.06(+0.65%)
Jan 27, 2012	8.604	8.936	8.604	8.856	129,296	+0.19(+2.18%)
Jan 26, 2012	8.799	8.850	8.616	8.667	90,428	-0.05(-0.52%)
Jan 25, 2012	8.707	8.810	8.570	8.713	90,428	+0.09(+0.99%)
Jan 24, 2012	8.473	8.776	8.473	8.627	35,314	+0.01(+0.13%)
Jan 23, 2012	8.416	8.644	8.343	8.616	14,138	-0.07(-0.85%)
Jan 20, 2012	8.644	8.713	8.524	8.690	29,251	+0.03(+0.40%)
Jan 19, 2012	8.650	8.690	8.444	8.656	22,086	+0.05(+0.53%)
Jan 18, 2012	8.422	8.656	8.362	8.610	30,326	+0.19(+2.31%)
Jan 17, 2012	8.559	8.570	8.387	8.416	32,831	-0.05(-0.61%)
Jan 13, 2012	8.404	8.524	8.336	8.467	20,418	-0.11(-1.33%)
Jan 12, 2012	8.490	8.644	8.410	8.582	14,156	+0.14(+1.69%)
Jan 11, 2012	8.667	8.667	8.422	8.439	24,155	-0.09(-1.01%)
Jan 10, 2012	8.593	8.593	8.433	8.524	87,566	+0.09(+1.08%)
Jan 09, 2012	8.484	8.519	8.336	8.433	32,624	-0.02(-0.27%)
Jan 06, 2012	8.456	8.576	8.399	8.456	60,450	-0.07(-0.80%)
Jan 05, 2012	8.559	8.616	8.370	8.524	18,865	-0.03(-0.40%)
Jan 04, 2012	8.462	8.599	8.462	8.559	54,280	+0.10(+1.15%)
Dec 30, 2011	8.456	8.690	8.319	8.462	41,050	+0.01(+0.07%)
Dec 29, 2011	8.325	8.484	8.279	8.456	16,475	+0.17(+2.00%)
Dec 28, 2011	8.307	8.484	8.227	8.290	24,060	-0.11(-1.36%)
Dec 27, 2011	8.513	8.542	8.305	8.404	25,816	-0.11(-1.34%)
Dec 23, 2011	8.559	8.559	8.450	8.519	9,698	+0.11(+1.29%)
Dec 21, 2011	8.582	8.696	8.256	8.410	82,085	-0.23(-2.71%)
Dec 20, 2011	8.427	8.759	8.427	8.644	80,817	+0.29(+3.42%)
Dec 19, 2011	8.570	8.616	8.307	8.359	39,552	-0.07(-0.81%)
Dec 16, 2011	8.490	8.627	8.296	8.427	127,430	+0.00(+0.00%)
Dec 15, 2011	8.404	8.439	8.176	8.427	38,713	+0.13(+1.51%)
Dec 14, 2011	7.873	8.427	7.753	8.302	47,006	+0.35(+4.46%)
Dec 13, 2011	8.182	8.285	7.942	7.947	69,245	-0.17(-2.04%)
Dec 12, 2011	7.913	8.142	7.856	8.113	50,473	+0.02(+0.21%)
Dec 09, 2011	7.776	8.136	7.747	8.096	48,546	+0.36(+4.65%)
Dec 08, 2011	7.856	7.982	7.730	7.736	41,248	-0.22(-2.80%)
Dec 07, 2011	7.907	7.987	7.742	7.959	41,846	+0.00(+0.00%)
Dec 06, 2011	7.850	7.993	7.713	7.959	40,889	+0.11(+1.46%)
Dec 05, 2011	7.725	7.856	7.622	7.845	49,808	+0.23(+3.00%)
Dec 02, 2011	7.502	7.713	7.382	7.616	17,938	+0.26(+3.57%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Peoples Bancorp Inc (NQ: PEBO )

Historical Prices