Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	15.66	15.86	15.46	15.75	78,218	+0.03(+0.21%)
Jan 30, 2007	15.52	15.73	15.44	15.72	204,459	+0.24(+1.58%)
Jan 29, 2007	15.17	15.48	15.15	15.47	38,819	+0.23(+1.50%)
Jan 26, 2007	15.12	15.30	15.10	15.24	39,557	+0.12(+0.83%)
Jan 25, 2007	15.24	15.35	15.11	15.12	38,658	-0.32(-2.07%)
Jan 24, 2007	15.20	15.44	15.09	15.44	16,486	+0.18(+1.21%)
Jan 23, 2007	15.04	15.30	15.04	15.25	16,675	+0.24(+1.63%)
Jan 22, 2007	15.23	15.23	15.00	15.01	96,416	-0.40(-2.61%)
Jan 19, 2007	14.93	15.41	14.93	15.41	40,666	+0.50(+3.39%)
Jan 18, 2007	15.22	15.29	14.90	14.91	32,891	-0.31(-2.07%)
Jan 17, 2007	15.51	15.71	15.18	15.22	18,764	-0.31(-1.99%)
Jan 16, 2007	15.97	16.00	15.51	15.53	67,111	-0.36(-2.25%)
Jan 12, 2007	15.67	15.90	15.64	15.89	7,331	+0.18(+1.14%)
Jan 11, 2007	15.68	16.01	15.54	15.71	24,668	+0.07(+0.45%)
Jan 10, 2007	15.50	15.68	15.49	15.64	19,422	+0.11(+0.73%)
Jan 09, 2007	15.74	15.74	15.51	15.53	43,052	-0.18(-1.14%)
Jan 08, 2007	15.78	15.92	15.57	15.71	31,893	-0.04(-0.24%)
Jan 05, 2007	16.34	16.34	15.72	15.74	49,265	-0.71(-4.29%)
Jan 04, 2007	16.07	16.49	16.00	16.45	15,537	+0.31(+1.95%)
Jan 03, 2007	16.27	16.50	16.01	16.13	28,170	+0.01(+0.07%)
Dec 29, 2006	16.55	16.68	16.09	16.12	48,611	-0.36(-2.21%)
Dec 28, 2006	16.64	16.76	16.49	16.49	37,800	-0.15(-0.91%)
Dec 27, 2006	16.26	16.72	16.26	16.64	38,747	+0.31(+1.93%)
Dec 26, 2006	15.77	16.34	15.77	16.32	11,989	+0.42(+2.66%)
Dec 22, 2006	15.90	15.94	15.75	15.90	6,373	+0.04(+0.27%)
Dec 21, 2006	15.83	15.94	15.67	15.86	7,342	+0.15(+0.93%)
Dec 20, 2006	15.82	15.98	15.71	15.71	11,494	-0.15(-0.96%)
Dec 19, 2006	15.58	15.98	15.55	15.86	22,006	+0.37(+2.38%)
Dec 18, 2006	16.02	16.05	15.49	15.49	26,280	-0.64(-3.94%)
Dec 15, 2006	16.28	16.28	15.98	16.13	68,028	-0.16(-1.00%)
Dec 14, 2006	16.17	16.42	16.11	16.29	27,214	+0.19(+1.18%)
Dec 13, 2006	16.01	16.28	15.84	16.10	51,265	+0.09(+0.54%)
Dec 12, 2006	16.23	16.26	15.91	16.01	25,806	-0.17(-1.07%)
Dec 11, 2006	16.03	16.29	15.94	16.19	41,276	+0.20(+1.26%)
Dec 08, 2006	15.92	16.19	15.89	15.99	19,061	+0.05(+0.34%)
Dec 07, 2006	16.06	16.26	15.88	15.93	55,067	-0.16(-0.98%)
Dec 06, 2006	15.84	16.19	15.84	16.09	36,325	+0.20(+1.23%)
Dec 05, 2006	15.99	16.29	15.84	15.90	55,974	+0.02(+0.14%)
Dec 04, 2006	15.54	15.96	15.44	15.87	72,412	+0.41(+2.63%)
Dec 01, 2006	15.44	15.64	15.43	15.47	133,708	+0.02(+0.15%)
Nov 30, 2006	15.61	16.11	15.44	15.44	144,784	-0.26(-1.63%)
Nov 29, 2006	15.74	15.86	15.58	15.70	51,868	+0.08(+0.52%)
Nov 28, 2006	15.78	15.85	15.57	15.62	101,308	-0.18(-1.17%)
Nov 27, 2006	16.50	16.57	15.79	15.80	87,977	-0.89(-5.33%)
Nov 24, 2006	16.36	16.69	16.36	16.69	7,150	+0.20(+1.22%)
Nov 22, 2006	16.69	16.69	16.48	16.49	12,446	-0.26(-1.52%)
Nov 21, 2006	16.64	16.80	16.56	16.75	23,845	-0.05(-0.29%)
Nov 20, 2006	16.77	16.83	16.65	16.80	27,087	-0.08(-0.48%)
Nov 17, 2006	16.89	16.90	16.78	16.88	51,321	-0.04(-0.26%)
Nov 16, 2006	16.80	16.96	16.74	16.92	64,360	+0.16(+0.94%)
Nov 15, 2006	16.17	16.88	16.17	16.76	67,258	+0.48(+2.97%)
Nov 14, 2006	16.05	16.30	16.05	16.28	50,051	+0.22(+1.35%)
Nov 13, 2006	16.09	16.15	15.96	16.06	62,726	-0.01(-0.03%)
Nov 10, 2006	15.67	16.15	15.67	16.07	51,398	+0.41(+2.60%)
Nov 09, 2006	16.28	16.28	15.63	15.66	18,317	-0.53(-3.25%)
Nov 08, 2006	15.71	16.29	15.71	16.19	75,346	+0.49(+3.15%)
Nov 07, 2006	15.79	16.09	15.69	15.69	23,504	-0.13(-0.82%)
Nov 06, 2006	15.46	15.86	15.42	15.82	121,681	+0.27(+1.71%)
Nov 03, 2006	15.53	15.74	15.42	15.56	23,974	+0.11(+0.74%)
Nov 02, 2006	15.72	15.95	15.40	15.44	42,567	-0.17(-1.11%)