Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	13.81	13.93	12.67	13.39	516,119	-0.69(-4.91%)
Oct 29, 2015	14.99	14.99	14.04	14.09	345,515	-1.25(-8.16%)
Oct 28, 2015	14.81	15.38	14.81	15.34	123,949	+0.57(+3.83%)
Oct 27, 2015	14.81	15.13	14.65	14.77	54,373	-0.14(-0.94%)
Oct 26, 2015	14.71	14.95	14.64	14.91	138,269	+0.22(+1.52%)
Oct 23, 2015	14.73	14.83	14.66	14.69	129,437	+0.00(+0.00%)
Oct 22, 2015	14.69	15.11	14.62	14.69	84,442	+0.03(+0.19%)
Oct 21, 2015	14.80	15.20	14.64	14.66	32,654	-0.41(-2.74%)
Oct 20, 2015	15.06	15.16	14.89	15.07	38,092	-0.03(-0.23%)
Oct 19, 2015	14.94	15.16	14.94	15.11	26,730	+0.07(+0.46%)
Oct 16, 2015	15.13	15.37	14.87	15.04	31,026	-0.06(-0.42%)
Oct 15, 2015	14.66	15.10	14.62	15.10	55,469	+0.43(+2.96%)
Oct 14, 2015	14.89	14.91	14.65	14.67	61,893	-0.27(-1.78%)
Oct 13, 2015	15.04	15.08	14.89	14.93	38,901	-0.13(-0.84%)
Oct 12, 2015	14.85	15.06	14.66	15.06	72,874	+0.20(+1.36%)
Oct 09, 2015	14.95	14.96	14.81	14.85	23,666	-0.06(-0.37%)
Oct 08, 2015	14.65	15.09	14.64	14.91	55,350	+0.14(+0.95%)
Oct 07, 2015	14.45	14.77	14.45	14.77	39,364	+0.31(+2.13%)
Oct 06, 2015	14.33	14.53	14.26	14.46	71,037	+0.03(+0.19%)
Oct 05, 2015	14.11	14.45	14.11	14.44	83,667	+0.41(+2.89%)
Oct 02, 2015	14.31	14.31	13.78	14.03	57,743	-0.40(-2.76%)
Oct 01, 2015	14.58	14.58	14.18	14.43	112,875	-0.10(-0.72%)
Sep 30, 2015	14.90	14.90	14.42	14.53	94,862	-0.29(-1.93%)
Sep 29, 2015	14.81	14.85	14.71	14.82	52,614	+0.06(+0.38%)
Sep 28, 2015	14.72	14.88	14.72	14.76	96,170	-0.02(-0.14%)
Sep 25, 2015	14.85	14.91	14.72	14.79	57,855	+0.04(+0.28%)
Sep 24, 2015	14.58	14.81	14.42	14.74	68,518	+0.10(+0.67%)
Sep 23, 2015	14.64	14.69	14.48	14.65	55,964	+0.06(+0.43%)
Sep 22, 2015	14.72	14.90	14.54	14.58	81,601	-0.28(-1.88%)
Sep 21, 2015	14.80	14.96	14.80	14.86	30,319	+0.17(+1.19%)
Sep 18, 2015	14.59	14.93	14.54	14.69	221,605	-0.05(-0.33%)
Sep 17, 2015	15.10	15.24	14.68	14.74	96,019	-0.38(-2.50%)
Sep 16, 2015	15.13	15.16	14.95	15.11	50,720	-0.02(-0.14%)
Sep 15, 2015	14.70	15.20	14.70	15.13	65,671	+0.42(+2.85%)
Sep 14, 2015	14.64	14.78	14.52	14.72	95,215	+0.06(+0.43%)
Sep 11, 2015	14.42	14.72	14.42	14.65	43,352	+0.12(+0.82%)
Sep 10, 2015	14.54	14.65	14.43	14.53	179,273	-0.02(-0.14%)
Sep 09, 2015	14.79	14.85	14.52	14.55	75,177	-0.13(-0.86%)
Sep 08, 2015	14.66	14.81	14.53	14.68	178,022	+0.20(+1.40%)
Sep 04, 2015	14.51	14.48	14.48	14.48	101,279	-0.19(-1.29%)
Sep 03, 2015	14.66	14.79	14.59	14.67	105,096	-0.03(-0.19%)
Sep 02, 2015	14.93	14.93	14.63	14.69	128,028	-0.08(-0.52%)
Sep 01, 2015	15.13	15.20	14.72	14.77	80,959	-0.59(-3.87%)
Aug 31, 2015	15.07	15.38	15.06	15.37	71,176	+0.27(+1.81%)
Aug 28, 2015	14.90	15.18	14.82	15.09	67,195	+0.10(+0.65%)
Aug 27, 2015	15.16	15.16	14.84	14.99	359,290	-0.10(-0.65%)
Aug 26, 2015	15.10	15.15	14.85	15.09	70,606	+0.24(+1.65%)
Aug 25, 2015	15.05	15.05	14.79	14.85	123,797	+0.17(+1.19%)
Aug 24, 2015	14.74	15.18	14.62	14.67	125,033	-0.69(-4.50%)
Aug 21, 2015	15.00	15.41	15.00	15.37	107,479	+0.15(+0.96%)
Aug 20, 2015	15.16	15.29	15.05	15.22	101,563	-0.06(-0.37%)
Aug 19, 2015	15.09	15.31	15.06	15.27	73,366	+0.13(+0.88%)
Aug 18, 2015	15.16	15.21	15.06	15.14	55,280	-0.05(-0.32%)
Aug 17, 2015	15.16	15.23	15.08	15.19	47,070	-0.04(-0.28%)
Aug 14, 2015	15.03	15.25	14.98	15.23	52,961	+0.17(+1.11%)
Aug 13, 2015	15.05	15.17	14.95	15.06	124,718	+0.01(+0.05%)
Aug 12, 2015	15.17	15.17	14.97	15.06	76,931	-0.15(-0.97%)
Aug 11, 2015	15.04	15.23	15.00	15.20	71,203	+0.04(+0.28%)
Aug 10, 2015	15.05	15.20	15.05	15.16	68,059	+0.21(+1.40%)
Aug 07, 2015	14.96	15.13	14.85	14.95	154,318	-0.08(-0.56%)
Aug 06, 2015	15.04	15.11	14.96	15.04	80,282	+0.06(+0.42%)
Aug 05, 2015	14.99	15.12	14.93	14.97	64,465	+0.01(+0.09%)
Aug 04, 2015	14.85	15.10	14.85	14.96	120,740	+0.14(+0.94%)