Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	15.60	15.74	15.20	15.25	82,483	-0.52(-3.30%)
Jan 29, 2015	15.49	15.77	15.48	15.77	76,612	+0.29(+1.85%)
Jan 28, 2015	16.18	16.18	15.42	15.48	113,227	-0.67(-4.17%)
Jan 27, 2015	16.62	16.62	16.02	16.16	87,426	-0.84(-4.95%)
Jan 26, 2015	16.68	17.01	16.31	17.00	51,505	+0.53(+3.20%)
Jan 23, 2015	16.85	16.85	16.35	16.47	28,574	-0.38(-2.26%)
Jan 22, 2015	16.24	16.86	16.24	16.85	27,977	+0.77(+4.77%)
Jan 21, 2015	16.04	16.24	16.02	16.08	16,661	-0.16(-0.99%)
Jan 20, 2015	16.45	16.64	16.24	16.24	20,573	-0.28(-1.70%)
Jan 16, 2015	15.96	16.57	15.96	16.52	41,197	+0.49(+3.08%)
Jan 15, 2015	16.22	16.28	15.95	16.03	42,878	-0.26(-1.60%)
Jan 14, 2015	16.32	16.49	16.15	16.29	35,636	-0.23(-1.41%)
Jan 13, 2015	16.51	16.76	16.17	16.52	37,652	+0.18(+1.10%)
Jan 12, 2015	16.54	16.54	16.54	16.34	45,584	-0.20(-1.21%)
Jan 09, 2015	16.89	17.13	16.46	16.54	31,797	-0.30(-1.78%)
Jan 08, 2015	16.80	17.10	16.48	16.84	39,303	+0.19(+1.12%)
Jan 07, 2015	16.56	16.66	16.35	16.66	23,942	+0.23(+1.38%)
Jan 06, 2015	16.80	16.80	16.26	16.43	46,145	-0.37(-2.22%)
Jan 05, 2015	16.94	17.10	16.49	16.80	32,681	-0.17(-1.02%)
Jan 02, 2015	17.36	17.36	16.79	16.98	23,758	-0.33(-1.89%)
Dec 31, 2014	17.47	17.30	17.30	17.30	34,015	-0.20(-1.14%)
Dec 30, 2014	17.41	17.71	16.19	17.50	126,130	-0.04(-0.23%)
Dec 29, 2014	17.19	17.58	17.12	17.54	26,741	+0.26(+1.51%)
Dec 26, 2014	17.36	17.78	17.11	17.28	17,272	-0.06(-0.35%)
Dec 24, 2014	17.52	17.34	17.34	17.34	9,740	-0.07(-0.42%)
Dec 23, 2014	16.79	17.51	16.79	17.42	20,912	+0.16(+0.93%)
Dec 22, 2014	17.16	17.28	16.93	17.26	29,716	+0.17(+0.98%)
Dec 19, 2014	17.10	17.40	16.96	17.09	156,759	-0.09(-0.50%)
Dec 18, 2014	17.02	17.28	16.79	17.18	32,888	+0.23(+1.38%)
Dec 17, 2014	16.36	16.98	16.17	16.94	58,888	+0.57(+3.51%)
Dec 16, 2014	16.17	16.61	16.17	16.37	32,307	+0.23(+1.41%)
Dec 15, 2014	16.36	16.40	16.09	16.14	134,349	-0.19(-1.14%)
Dec 12, 2014	16.43	16.64	16.28	16.33	59,294	-0.33(-1.96%)
Dec 11, 2014	16.35	16.84	16.34	16.66	59,535	+0.32(+1.96%)
Dec 10, 2014	16.78	16.97	16.28	16.34	48,412	-0.64(-3.77%)
Dec 09, 2014	16.32	16.98	16.24	16.98	37,215	+0.44(+2.66%)
Dec 08, 2014	16.63	16.82	16.38	16.54	27,287	-0.13(-0.76%)
Dec 05, 2014	16.26	16.76	16.26	16.66	34,386	+0.37(+2.29%)
Dec 04, 2014	16.26	16.45	16.17	16.29	67,047	-0.16(-0.97%)
Dec 03, 2014	16.26	16.54	16.19	16.45	42,604	+0.15(+0.94%)
Dec 02, 2014	15.96	16.52	15.94	16.30	36,836	+0.41(+2.56%)
Dec 01, 2014	16.15	16.15	15.89	15.89	26,943	-0.27(-1.65%)
Nov 28, 2014	16.66	16.79	16.11	16.16	12,261	-0.51(-3.04%)
Nov 26, 2014	16.54	16.66	16.66	16.66	41,357	+0.13(+0.77%)
Nov 25, 2014	16.68	16.68	16.34	16.54	51,446	-0.06(-0.36%)
Nov 24, 2014	16.46	16.61	16.22	16.60	66,758	+0.21(+1.30%)
Nov 21, 2014	16.48	16.87	16.29	16.38	51,033	+0.07(+0.41%)
Nov 20, 2014	16.19	16.50	16.12	16.32	29,925	-0.01(-0.08%)
Nov 19, 2014	16.72	16.72	16.13	16.33	55,942	-0.31(-1.85%)
Nov 18, 2014	17.07	17.16	16.60	16.64	46,645	-0.33(-1.97%)
Nov 17, 2014	17.19	17.27	16.93	16.97	36,775	-0.30(-1.74%)
Nov 14, 2014	17.52	17.54	16.86	17.27	78,419	-0.16(-0.92%)
Nov 13, 2014	17.61	17.66	17.33	17.43	43,572	-0.09(-0.50%)
Nov 12, 2014	17.19	17.62	17.19	17.52	25,916	+0.34(+1.98%)
Nov 11, 2014	17.18	17.40	17.12	17.18	48,334	+0.05(+0.27%)
Nov 10, 2014	17.08	17.25	16.92	17.13	58,554	+0.17(+1.02%)
Nov 07, 2014	17.32	17.68	16.96	16.96	172,102	-0.37(-2.16%)
Nov 06, 2014	16.82	17.42	16.59	17.33	119,657	+0.61(+3.67%)
Nov 05, 2014	16.52	17.00	16.32	16.72	77,884	+0.39(+2.41%)
Nov 04, 2014	16.24	16.44	16.02	16.32	53,104	+0.13(+0.82%)