NASDAQ, PEBO End of Day and Historical Stock Data [Peoples Bancorp Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, PEBO:

14 Aug 25 16:47

LAST: 29.95	CHANGE: 0.00	OPEN: 29.65	HIGH: 29.97	ASK: 34.49	VOLUME: 203.7K
LAST: 29.95	CHG(%): 0.00	PREV: 29.95	LOW: 29.40	BID: 32.15

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
14 Aug 25	29.65	29.97	29.40	29.95	213.5K
13 Aug 25	29.91	30.00	29.64	29.95	163.5K
12 Aug 25	28.76	29.68	28.72	29.66	160K
11 Aug 25	28.58	28.66	28.31	28.59	140.6K
08 Aug 25	28.45	28.59	28.06	28.47	101K
07 Aug 25	28.35	28.38	27.94	28.24	187.8K
06 Aug 25	28.30	28.48	28.13	28.18	123.5K
05 Aug 25	28.11	28.35	27.83	28.31	150.2K
04 Aug 25	27.78	28.32	27.71	28.27	167.5K
01 Aug 25	28.47	28.78	27.87	28.16	229.1K

COMPANY PROFILE

Name:
About:	Peoples Bancorp Inc. is a financial holding company headquartered in Marietta, Ohio, that offers diversified financial products and services through its wholly-owned subsidiaries. At December 31, 2007, Peoples? wholly-owned subsidiaries included Peoples Bank, National Association (?Peoples Bank?), Peoples Investment Company and PEBO Capital Trust I. Peoples Bank also owned Peoples Insurance Agency, Inc. (?Peoples Insurance?), and two asset management subsidiaries. Peoples Investment Company also owned a capital management subsidiary. Peoples? primary business activities are conducted through Peoples Bank, a full service community bank. Peoples Bank was first charted as an Ohio banking corporation under the name ?The Peoples Banking and Trust Company? in Marietta, Ohio, in 1902 and reorganized as a national banking association under its current name in 2000. ...
Sector:	Finance
Industry:	Major Banks
CIK:	0318300

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Feb 11, 1993

Purchase Intraday History
for this symbol from Feb 11, 1993

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	10.19
PEG Ratio:	2.05
EPS Ratio:	3.15
DivYield:	2.57
PtB:	0.98
PtS:	3.92
Shares:	35.65M
Market Cap:	1.068B
52wk range:	26.21 - 37.07

TECHNICALS

MA5:	29.32
MA20:	29.34
MA50:	30.02
MA200:	31.06
STO9:	97.74
RSI14:	56.90
MTM14:	0.17
ROC14:	0.01
Week High:	30.00
Week Low:	27.94
Month High:	32.20
Month Low:	27.71
Volatility:	8.60