Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	15.64	15.68	15.43	15.43	17,084	-0.04(-0.27%)
Oct 28, 2004	15.30	15.60	15.22	15.48	23,263	+0.07(+0.45%)
Oct 27, 2004	15.10	15.41	15.09	15.41	35,077	+0.31(+2.04%)
Oct 26, 2004	15.02	15.10	14.77	15.10	52,525	+0.24(+1.63%)
Oct 25, 2004	14.66	14.86	14.60	14.86	25,444	+0.12(+0.78%)
Oct 22, 2004	14.91	14.91	14.64	14.74	13,085	-0.06(-0.41%)
Oct 21, 2004	14.78	14.91	14.67	14.80	36,713	-0.07(-0.44%)
Oct 20, 2004	14.72	14.87	14.42	14.87	9,814	+0.13(+0.86%)
Oct 19, 2004	15.04	15.07	14.74	14.74	11,995	-0.31(-2.08%)
Oct 18, 2004	15.04	15.08	14.78	15.05	9,269	+0.16(+1.07%)
Oct 15, 2004	14.44	15.04	14.44	14.89	8,905	+0.45(+3.12%)
Oct 14, 2004	14.81	14.81	14.44	14.44	14,176	-0.47(-3.14%)
Oct 13, 2004	14.89	15.05	14.76	14.91	13,812	-0.13(-0.84%)
Oct 12, 2004	14.45	15.04	14.45	15.04	20,901	+0.22(+1.49%)
Oct 11, 2004	14.86	14.86	14.58	14.82	4,180	+0.24(+1.62%)
Oct 08, 2004	14.85	14.99	14.58	14.58	3,453	-0.18(-1.23%)
Oct 07, 2004	15.02	15.09	14.76	14.76	17,629	-0.23(-1.51%)
Oct 06, 2004	15.05	15.12	14.91	14.99	11,631	-0.02(-0.11%)
Oct 05, 2004	14.93	15.05	14.88	15.00	11,631	+0.04(+0.29%)
Oct 04, 2004	14.86	14.97	14.72	14.96	33,078	+0.18(+1.23%)
Oct 01, 2004	14.50	14.86	14.50	14.78	41,620	+0.30(+2.05%)
Sep 30, 2004	14.23	14.48	14.23	14.48	101,960	+0.21(+1.50%)
Sep 29, 2004	13.99	14.27	13.99	14.27	13,449	+0.13(+0.89%)
Sep 28, 2004	13.95	14.16	13.89	14.14	28,352	+0.50(+3.63%)
Sep 27, 2004	13.77	13.93	13.65	13.65	17,811	-0.16(-1.19%)
Sep 24, 2004	13.83	13.93	13.81	13.81	8,542	-0.08(-0.56%)
Sep 23, 2004	13.98	13.99	13.89	13.89	4,907	-0.07(-0.47%)
Sep 22, 2004	14.13	14.14	13.88	13.95	29,806	-0.17(-1.17%)
Sep 21, 2004	14.08	14.12	13.93	14.12	10,904	+0.21(+1.50%)
Sep 20, 2004	13.89	14.14	13.89	13.91	24,354	-0.23(-1.63%)
Sep 17, 2004	14.28	14.28	13.87	14.14	62,339	-0.13(-0.92%)
Sep 16, 2004	14.28	14.28	13.99	14.27	47,799	-0.01(-0.04%)
Sep 15, 2004	14.23	14.28	14.22	14.28	36,349	+0.02(+0.12%)
Sep 14, 2004	14.11	14.28	14.09	14.26	17,084	+0.00(+0.00%)
Sep 13, 2004	13.76	14.28	13.76	14.26	18,174	+0.07(+0.46%)
Sep 10, 2004	13.93	14.26	13.92	14.20	12,722	-0.01(-0.08%)
Sep 09, 2004	13.93	14.26	13.93	14.21	25,989	+0.29(+2.06%)
Sep 08, 2004	14.26	14.26	13.92	13.92	11,086	-0.34(-2.39%)
Sep 07, 2004	14.26	14.26	14.18	14.26	7,996	+0.17(+1.17%)
Sep 03, 2004	14.10	14.26	13.95	14.10	15,085	-0.13(-0.89%)
Sep 02, 2004	14.08	14.26	13.92	14.22	20,537	+0.22(+1.57%)
Sep 01, 2004	14.06	14.41	13.92	14.00	134,493	-0.16(-1.13%)
Aug 31, 2004	14.11	14.26	14.04	14.16	19,810	+0.09(+0.63%)
Aug 30, 2004	14.12	14.26	14.07	14.07	106,322	-0.19(-1.31%)
Aug 27, 2004	14.15	14.26	14.14	14.26	29,261	+0.12(+0.82%)
Aug 26, 2004	14.06	14.26	14.06	14.15	292,795	-0.12(-0.81%)
Aug 25, 2004	14.11	14.27	14.11	14.26	63,611	+0.00(+0.00%)
Aug 24, 2004	14.25	14.26	14.13	14.26	15,812	+0.18(+1.25%)
Aug 23, 2004	14.24	14.26	14.09	14.09	13,912	-0.16(-1.12%)
Aug 20, 2004	14.20	14.28	14.13	14.24	14,239	+0.09(+0.66%)
Aug 19, 2004	14.03	14.26	14.03	14.15	7,996	-0.11(-0.77%)
Aug 18, 2004	13.99	14.32	13.90	14.26	19,219	+0.18(+1.25%)
Aug 17, 2004	14.22	14.22	14.00	14.09	8,905	-0.03(-0.23%)
Aug 16, 2004	14.03	14.30	14.03	14.12	14,176	+0.17(+1.18%)
Aug 13, 2004	13.89	13.99	13.82	13.95	11,631	+0.19(+1.40%)
Aug 12, 2004	13.77	13.98	13.73	13.76	20,719	-0.10(-0.75%)
Aug 11, 2004	13.88	13.99	13.80	13.87	6,724	-0.11(-0.79%)
Aug 10, 2004	13.88	13.98	13.88	13.98	10,541	+0.22(+1.60%)
Aug 09, 2004	14.00	14.29	13.76	13.76	19,634	-0.26(-1.85%)
Aug 06, 2004	13.92	14.23	13.90	14.01	93,236	+0.09(+0.67%)
Aug 05, 2004	13.87	14.23	13.87	13.92	49,435	-0.01(-0.08%)
Aug 04, 2004	13.84	14.02	13.77	13.93	25,626	+0.09(+0.68%)
Aug 03, 2004	13.76	13.89	13.76	13.84	25,626	-0.06(-0.40%)