Peoples Bancorp Inc. Common Stockのデータ

Peoples Bancorp Inc. Common Stockの基本情報

名前 Peoples Bancorp Inc. Common Stock
ティッカー PEBO
国 United States
上場年 nan
セクター Finance

Peoples Bancorp Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 31.14 30.78 31.05 30.85 24800.0 30.85
2021-02-12 31.01 30.43 31.01 30.72 29900.0 30.72
2021-02-11 31.72 30.6 31.51 31.01 28400.0 31.01
2021-02-10 31.87 31.36 31.48 31.53 48900.0 31.53
2021-02-09 31.48 31.01 31.1 31.48 29400.0 31.48
2021-02-08 31.24 30.74 30.74 31.24 47700.0 31.24
2021-02-05 31.67 30.5 31.67 30.8 64700.0 30.8
2021-02-04 31.92 31.0 31.0 31.9 56500.0 31.55
2021-02-03 31.65 30.63 31.14 31.07 56600.0 30.73
2021-02-02 31.6 30.61 31.35 31.35 58200.0 31.01
2021-02-01 31.19 30.5 30.72 31.0 44300.0 30.66
2021-01-29 31.02 30.45 30.71 30.5 89900.0 30.17
2021-01-28 31.09 30.49 31.09 30.76 35400.0 30.42
2021-01-27 31.61 30.24 30.66 30.66 110100.0 30.32
2021-01-26 31.95 31.32 31.5 31.54 50900.0 31.19
2021-01-25 31.22 30.18 31.02 31.2 92300.0 30.86
2021-01-22 31.41 30.46 30.65 31.38 59400.0 31.04
2021-01-21 31.5 30.65 31.5 30.83 54200.0 30.49
2021-01-20 31.85 31.19 31.67 31.37 69700.0 31.03
2021-01-19 32.2 31.41 32.2 31.9 81000.0 31.55
2021-01-15 32.03 30.6 30.6 31.87 102400.0 31.52
2021-01-14 31.51 31.0 31.36 31.43 51500.0 31.09
2021-01-13 31.76 30.8 31.76 31.12 68900.0 30.78
2021-01-12 31.18 30.31 30.31 31.07 46000.0 30.73
2021-01-11 30.16 29.56 29.66 30.11 31800.0 29.78
2021-01-08 30.75 29.64 30.75 30.04 62400.0 29.71
2021-01-07 30.97 30.0 30.97 30.5 56900.0 30.17
2021-01-06 30.35 28.26 28.26 30.12 93300.0 29.79
2021-01-05 27.76 27.01 27.01 27.56 47000.0 27.26
2021-01-04 27.5 26.85 27.12 27.22 51000.0 26.92
2020-12-31 27.2 26.88 27.01 27.09 29800.0 26.79
2020-12-30 27.04 26.68 26.71 26.89 24800.0 26.59
2020-12-29 27.37 26.48 27.37 26.74 30600.0 26.45
2020-12-28 27.59 27.03 27.29 27.25 48000.0 26.95
2020-12-24 27.87 26.79 27.06 27.02 28300.0 26.72
2020-12-23 27.03 26.65 26.71 26.97 39200.0 26.67
2020-12-22 26.74 26.23 26.4 26.56 64400.0 26.27
2020-12-21 26.9 26.08 26.9 26.39 70000.0 26.1
2020-12-18 27.49 26.86 26.97 27.25 223700.0 26.95
2020-12-17 27.14 26.8 27.12 26.97 69300.0 26.67
2020-12-16 27.55 26.87 27.25 26.98 55500.0 26.68
2020-12-15 27.2 26.44 26.65 27.06 49200.0 26.76
2020-12-14 27.24 26.44 26.62 26.56 124800.0 26.27
2020-12-11 26.83 26.3 26.66 26.39 41100.0 26.1
2020-12-10 26.54 26.25 26.26 26.54 18500.0 26.25
2020-12-09 26.97 26.34 26.96 26.54 35700.0 26.25
2020-12-08 26.64 26.06 26.06 26.57 46700.0 26.28
2020-12-07 26.49 24.11 25.16 26.44 25600.0 26.15
2020-12-04 26.74 25.9 26.31 26.52 40900.0 26.23
2020-12-03 26.17 25.64 26.01 25.84 22300.0 25.56
2020-12-02 26.17 25.61 25.61 26.02 33000.0 25.73
2020-12-01 26.08 25.46 25.62 25.63 52000.0 25.35
2020-11-30 25.96 24.81 25.85 24.98 79800.0 24.71
2020-11-27 26.46 25.58 26.4 26.13 26200.0 25.84
2020-11-25 26.88 26.16 26.78 26.47 27800.0 26.18
2020-11-24 27.19 25.2 26.2 26.88 56600.0 26.59
2020-11-23 26.07 25.3 25.81 25.64 40400.0 25.36
2020-11-20 25.68 25.03 25.25 25.52 52800.0 25.24
2020-11-19 25.63 25.03 25.33 25.59 33000.0 25.31
2020-11-18 26.44 25.51 26.14 25.51 41100.0 25.23
2020-11-17 26.09 25.33 25.78 25.98 47700.0 25.69
2020-11-16 27.02 25.67 26.05 26.22 83200.0 25.93
2020-11-13 25.59 24.57 25.11 25.3 35000.0 25.02
2020-11-12 25.13 24.49 24.94 24.82 40600.0 24.55
2020-11-11 26.25 24.97 26.25 25.32 47000.0 25.04
2020-11-10 26.58 25.37 25.37 26.08 69000.0 25.79
2020-11-09 25.81 23.64 23.64 25.05 109300.0 24.78
2020-11-06 22.83 21.66 22.83 21.81 49800.0 21.57
2020-11-05 22.77 21.86 21.86 22.56 42700.0 22.31
2020-11-04 23.4 21.89 23.05 21.98 58000.0 21.74
2020-11-03 23.81 23.04 23.23 23.64 63000.0 23.38
2020-11-02 23.06 22.66 22.95 22.92 56200.0 22.67
2020-10-30 22.94 22.31 22.75 22.6 121100.0 22.35
2020-10-29 23.13 22.17 22.98 23.04 74400.0 22.44
2020-10-28 23.09 22.75 22.89 22.81 79300.0 22.22
2020-10-27 24.13 23.5 24.06 23.5 65700.0 22.89
2020-10-26 24.27 23.68 24.03 24.2 85100.0 23.57
2020-10-23 24.56 24.01 24.19 24.38 151000.0 23.75
2020-10-22 24.16 23.28 23.28 24.14 92200.0 23.51
2020-10-21 23.36 22.51 22.51 23.3 84400.0 22.69
2020-10-20 22.62 21.97 22.49 22.25 91800.0 21.67
2020-10-19 21.85 21.46 21.85 21.5 123700.0 20.94
2020-10-16 21.81 21.0 21.33 21.67 84500.0 21.11
2020-10-15 21.48 20.26 20.26 21.48 76100.0 20.92
2020-10-14 21.12 20.52 20.65 20.6 60900.0 20.06
2020-10-13 21.03 20.71 20.95 20.73 47400.0 20.19
2020-10-12 21.24 20.72 20.72 21.12 33000.0 20.57
2020-10-09 21.36 20.7 21.36 20.86 31700.0 20.32
2020-10-08 21.84 20.66 21.22 21.07 43700.0 20.52
2020-10-07 21.07 20.37 20.58 20.96 45200.0 20.42
2020-10-06 21.32 20.19 20.58 20.35 70400.0 19.82
2020-10-05 20.36 19.87 19.87 20.28 41300.0 19.75
2020-10-02 19.84 18.83 18.83 19.69 39100.0 19.18
2020-10-01 19.3 18.67 18.67 19.25 52600.0 18.75
2020-09-30 19.52 18.97 19.19 19.09 48400.0 18.59
2020-09-29 19.33 18.63 19.25 19.1 43700.0 18.6
2020-09-28 19.62 18.89 18.97 19.39 55200.0 18.89
2020-09-25 18.76 18.35 18.35 18.63 69200.0 18.15
2020-09-24 19.03 18.37 18.59 18.58 52900.0 18.1
2020-09-23 19.41 18.39 18.91 18.43 56600.0 17.95
2020-09-22 19.6 18.89 19.56 18.97 65300.0 18.48
2020-09-21 20.41 18.98 20.03 19.29 99200.0 18.79
2020-09-18 20.86 20.37 20.84 20.43 268800.0 19.9
2020-09-17 20.79 20.37 20.55 20.68 55500.0 20.14
2020-09-16 21.03 20.54 20.71 20.8 47800.0 20.26
2020-09-15 20.93 20.55 20.93 20.66 63500.0 20.12
2020-09-14 21.05 20.52 20.52 20.93 44100.0 20.39
2020-09-11 20.68 20.36 20.58 20.43 37700.0 19.9
2020-09-10 21.19 20.57 21.0 20.57 46000.0 20.04
2020-09-09 21.36 20.68 21.1 20.89 54000.0 20.35
2020-09-08 21.53 20.7 21.53 20.98 60400.0 20.43
2020-09-04 22.25 21.39 21.99 21.71 54100.0 21.15
2020-09-03 22.22 21.29 21.38 21.47 63700.0 20.91
2020-09-02 21.42 20.77 21.05 21.28 52300.0 20.73
2020-09-01 21.29 21.01 21.01 21.16 54900.0 20.61
2020-08-31 21.46 21.1 21.18 21.14 87000.0 20.59
2020-08-28 21.4 21.1 21.3 21.29 44900.0 20.74
2020-08-27 21.32 20.79 20.8 21.17 47900.0 20.62
2020-08-26 21.37 20.65 21.37 20.75 45000.0 20.21
2020-08-25 21.89 20.98 21.89 21.48 62400.0 20.92
2020-08-24 21.62 20.61 21.03 21.6 34000.0 21.04
2020-08-21 21.09 20.57 21.03 20.78 96600.0 20.24
2020-08-20 21.16 20.9 20.93 21.03 56400.0 20.48
2020-08-19 21.75 21.01 21.02 21.27 41200.0 20.72
2020-08-18 22.14 21.15 21.94 21.21 59900.0 20.66
2020-08-17 22.27 21.59 22.27 21.96 52800.0 21.39
2020-08-14 22.43 21.5 21.77 22.21 39000.0 21.63
2020-08-13 22.35 21.82 22.24 22.02 58300.0 21.45
2020-08-12 22.87 21.89 22.77 22.41 58100.0 21.83
2020-08-11 23.09 22.49 22.73 22.61 141900.0 22.02
2020-08-10 22.75 21.53 21.84 22.3 77900.0 21.72
2020-08-07 22.06 20.7 20.8 22.02 81900.0 21.45
2020-08-06 21.11 20.82 20.82 20.96 64400.0 20.42
2020-08-05 20.98 20.05 20.4 20.87 216400.0 20.33
2020-08-04 20.29 19.77 20.1 20.16 74500.0 19.64
2020-08-03 20.39 19.84 20.03 20.2 51100.0 19.67
2020-07-31 20.37 19.83 20.34 20.07 116700.0 19.55
2020-07-30 20.72 20.2 20.41 20.58 71600.0 19.71
2020-07-29 21.0 20.12 20.29 20.86 100000.0 19.98
2020-07-28 20.44 20.0 20.0 20.28 76600.0 19.43
2020-07-27 20.56 20.08 20.56 20.2 63400.0 19.35
2020-07-24 20.99 20.62 20.87 20.67 45800.0 19.8
2020-07-23 20.9 20.17 20.22 20.88 53500.0 20.0
2020-07-22 21.18 20.09 20.73 20.38 64800.0 19.52
2020-07-21 21.5 20.13 20.34 20.87 52300.0 19.99
2020-07-20 20.06 19.42 19.88 19.59 42500.0 18.77
2020-07-17 20.62 20.07 20.24 20.12 54400.0 19.27
2020-07-16 20.76 19.9 20.06 20.37 61600.0 19.51
2020-07-15 20.84 19.92 20.15 20.54 78100.0 19.68
2020-07-14 20.02 19.34 19.6 19.51 67500.0 18.69
2020-07-13 20.05 19.09 19.66 19.67 68800.0 18.84
2020-07-10 19.93 18.53 18.53 19.34 67600.0 18.53
2020-07-09 20.16 18.38 19.36 18.54 73800.0 17.76
2020-07-08 20.17 19.1 19.81 19.49 74400.0 18.67
2020-07-07 20.18 19.55 20.18 19.64 68600.0 18.81
2020-07-06 21.04 20.24 20.82 20.48 49700.0 19.62
2020-07-02 20.98 20.14 20.77 20.22 66500.0 19.37
2020-07-01 21.33 20.12 21.15 20.14 65900.0 19.29
2020-06-30 21.34 20.52 20.64 21.28 78300.0 20.38
2020-06-29 21.15 19.94 19.94 20.89 67400.0 20.01
2020-06-26 20.16 19.41 20.09 19.55 192800.0 18.73
2020-06-25 20.48 19.61 19.61 20.47 93700.0 19.61
2020-06-24 20.46 19.67 20.26 19.76 76100.0 18.93
2020-06-23 21.49 20.72 21.28 20.74 46400.0 19.87
2020-06-22 21.34 20.27 20.7 20.98 55600.0 20.1
2020-06-19 21.08 19.53 19.53 21.06 222200.0 20.17
2020-06-18 21.33 20.7 20.7 20.86 76400.0 19.98
2020-06-17 22.0 20.93 22.0 21.0 58300.0 20.12
2020-06-16 23.27 21.54 22.09 22.05 72800.0 21.12
2020-06-15 21.43 20.03 20.16 21.19 86800.0 20.3
2020-06-12 22.04 20.44 21.9 21.21 66500.0 20.32
2020-06-11 22.27 20.68 21.99 20.74 96200.0 19.87
2020-06-10 25.15 23.26 24.78 23.26 63600.0 22.28
2020-06-09 25.26 24.15 24.98 24.85 51100.0 23.8
2020-06-08 25.5 24.77 24.77 25.33 84600.0 24.26
2020-06-05 24.9 24.06 24.34 24.65 199900.0 23.61
2020-06-04 23.56 22.86 23.04 23.25 72200.0 22.27
2020-06-03 23.72 22.71 22.76 23.21 62700.0 22.23
2020-06-02 22.75 21.86 22.5 22.12 77900.0 21.19
2020-06-01 22.98 21.69 22.74 22.23 100300.0 21.29
2020-05-29 23.04 22.12 23.04 22.47 73800.0 21.52
2020-05-28 24.58 23.13 24.58 23.36 92700.0 22.38
2020-05-27 24.38 23.09 23.28 24.19 93200.0 23.17
2020-05-26 22.79 22.2 22.48 22.56 112000.0 21.61
2020-05-22 21.74 20.95 21.64 21.47 49800.0 20.57
2020-05-21 22.01 21.44 21.67 21.5 45000.0 20.6
2020-05-20 21.85 21.0 21.02 21.7 55200.0 20.79
2020-05-19 21.63 20.5 21.56 20.52 72900.0 19.66
2020-05-18 21.84 20.76 20.79 21.63 93900.0 20.72
2020-05-15 19.72 19.0 19.53 19.64 78600.0 18.81
2020-05-14 19.77 18.58 19.4 19.69 91900.0 18.86
2020-05-13 20.73 19.05 20.28 19.76 104000.0 18.93
2020-05-12 21.72 20.52 21.72 20.57 92200.0 19.7
2020-05-11 22.88 21.39 22.0 21.74 119700.0 20.83
2020-05-08 22.61 21.61 21.86 22.53 107600.0 21.58
2020-05-07 21.95 21.19 21.57 21.27 104600.0 20.37
2020-05-06 22.24 21.32 21.91 21.35 112300.0 20.45
2020-05-05 23.38 21.82 23.28 21.83 137300.0 20.91
2020-05-04 23.28 22.49 23.24 22.81 80300.0 21.85
2020-05-01 23.64 23.14 23.38 23.64 184500.0 22.65
2020-04-30 24.88 23.86 24.55 24.31 127500.0 22.96
2020-04-29 25.69 23.95 24.6 25.33 146000.0 23.92
2020-04-28 23.79 23.08 23.47 23.6 193400.0 22.29
2020-04-27 23.08 21.13 21.13 22.83 123700.0 21.56
2020-04-24 21.32 20.58 20.66 21.09 116900.0 19.92
2020-04-23 21.27 20.36 20.97 20.6 133200.0 19.46
2020-04-22 23.24 20.68 21.25 20.85 87100.0 19.69
2020-04-21 21.99 20.04 20.5 20.78 129700.0 19.63
2020-04-20 22.39 21.72 21.89 22.32 71700.0 21.08
2020-04-17 22.49 21.52 21.52 22.23 118500.0 21.0
2020-04-16 21.73 19.97 21.02 20.73 132000.0 19.58
2020-04-15 21.53 20.73 21.1 20.94 83500.0 19.78
2020-04-14 23.21 21.92 23.15 22.26 111300.0 21.02
2020-04-13 23.59 22.29 23.59 22.61 90200.0 21.36
2020-04-09 23.83 22.19 22.84 23.74 152600.0 22.42
2020-04-08 22.31 21.69 22.21 22.21 108500.0 20.98
2020-04-07 22.96 21.23 22.49 21.78 123200.0 20.57
2020-04-06 21.93 21.11 21.33 21.78 108300.0 20.57
2020-04-03 21.08 19.82 21.08 20.27 91700.0 19.15
2020-04-02 21.47 20.63 20.75 21.25 80400.0 20.07
2020-04-01 23.25 20.77 21.21 20.88 150600.0 19.72
2020-03-31 22.38 21.48 21.5 22.15 170100.0 20.92
2020-03-30 21.74 20.57 21.42 21.66 134000.0 20.46
2020-03-27 22.22 21.2 21.55 21.31 155200.0 20.13
2020-03-26 22.59 20.63 20.67 22.47 107300.0 21.22
2020-03-25 21.44 19.77 20.5 20.56 164100.0 19.42
2020-03-24 20.91 19.36 19.36 20.5 135900.0 19.36
2020-03-23 19.66 17.91 19.5 18.94 109900.0 17.89
2020-03-20 21.48 19.35 20.86 19.52 178400.0 18.44
2020-03-19 21.6 19.09 19.27 20.94 145800.0 19.78
2020-03-18 22.09 19.35 21.8 19.35 116200.0 18.28
2020-03-17 23.43 20.51 20.51 23.35 150800.0 22.05
2020-03-16 22.64 20.25 22.64 20.32 105200.0 19.19
2020-03-13 22.94 21.36 22.39 22.94 103400.0 21.67
2020-03-12 22.88 20.63 22.33 21.42 125800.0 20.23
2020-03-11 25.1 23.57 24.67 23.8 97800.0 22.48
2020-03-10 26.24 24.17 25.35 25.4 81600.0 23.99
2020-03-09 26.08 24.29 26.07 24.68 84000.0 23.31
2020-03-06 28.03 26.87 27.51 27.67 101300.0 26.13
2020-03-05 29.0 27.92 28.36 28.36 98200.0 26.79
2020-03-04 29.22 28.32 29.07 29.11 74300.0 27.49
2020-03-03 29.67 28.49 29.52 28.8 92900.0 27.2
2020-03-02 29.83 28.63 28.65 29.69 93300.0 28.04
2020-02-28 29.84 27.89 28.46 28.55 134600.0 26.97
2020-02-27 30.43 29.21 29.93 29.26 77200.0 27.64
2020-02-26 30.92 30.39 30.59 30.39 65100.0 28.7
2020-02-25 31.43 30.4 31.27 30.42 104300.0 28.73
2020-02-24 31.65 31.19 31.64 31.27 41500.0 29.53
2020-02-21 32.62 32.25 32.62 32.31 27200.0 30.52
2020-02-20 32.78 32.38 32.5 32.62 33300.0 30.81
2020-02-19 32.82 32.52 32.63 32.55 28300.0 30.74
2020-02-18 32.97 32.41 32.85 32.55 34700.0 30.74