Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	17.96	17.96	17.76	17.85	96,379	+0.04(+0.20%)
Oct 28, 2016	17.93	17.93	17.53	17.82	43,784	-0.05(-0.28%)
Oct 27, 2016	17.94	17.98	17.83	17.87	57,103	+0.04(+0.24%)
Oct 26, 2016	18.01	18.02	17.83	17.83	39,779	-0.13(-0.72%)
Oct 25, 2016	18.02	18.02	17.77	17.96	81,286	+0.20(+1.14%)
Oct 24, 2016	17.67	17.96	17.61	17.75	24,194	+0.21(+1.19%)
Oct 21, 2016	17.52	17.78	17.44	17.54	48,561	-0.14(-0.82%)
Oct 20, 2016	17.81	17.83	17.59	17.69	47,787	-0.14(-0.77%)
Oct 19, 2016	17.68	17.87	17.61	17.83	17,287	+0.21(+1.19%)
Oct 18, 2016	17.70	17.73	17.52	17.62	21,215	-0.04(-0.24%)
Oct 17, 2016	17.78	17.78	17.54	17.66	13,640	-0.06(-0.33%)
Oct 14, 2016	17.75	17.79	17.52	17.72	26,627	+0.08(+0.45%)
Oct 13, 2016	17.82	17.82	17.47	17.64	23,825	-0.22(-1.21%)
Oct 12, 2016	17.62	17.90	17.36	17.85	21,806	+0.30(+1.72%)
Oct 11, 2016	17.87	17.88	17.48	17.55	19,313	-0.15(-0.86%)
Oct 10, 2016	17.59	17.77	17.57	17.70	41,479	-0.07(-0.41%)
Oct 07, 2016	17.59	17.83	17.42	17.77	27,590	+0.31(+1.77%)
Oct 06, 2016	17.64	17.64	17.44	17.46	26,218	-0.12(-0.66%)
Oct 05, 2016	17.39	17.69	17.39	17.58	27,526	+0.19(+1.08%)
Oct 04, 2016	17.51	17.58	17.31	17.39	34,835	-0.22(-1.27%)
Oct 03, 2016	17.59	17.70	17.49	17.62	35,125	-0.11(-0.61%)
Sep 30, 2016	17.67	17.93	17.57	17.72	77,784	+0.15(+0.86%)
Sep 29, 2016	17.81	17.89	17.57	17.57	25,352	-0.20(-1.14%)
Sep 28, 2016	17.55	17.80	17.54	17.77	20,421	+0.19(+1.07%)
Sep 27, 2016	17.39	17.66	17.39	17.59	26,022	+0.12(+0.66%)
Sep 26, 2016	17.64	17.67	17.46	17.47	34,983	-0.42(-2.34%)
Sep 23, 2016	17.80	17.97	17.77	17.89	27,323	+0.01(+0.08%)
Sep 22, 2016	17.88	17.96	17.78	17.88	74,567	+0.03(+0.16%)
Sep 21, 2016	17.75	18.01	17.64	17.85	36,996	+0.17(+0.98%)
Sep 20, 2016	17.70	17.80	17.63	17.67	29,121	-0.02(-0.12%)
Sep 19, 2016	17.43	17.80	17.43	17.70	30,399	+0.25(+1.45%)
Sep 16, 2016	17.48	17.51	17.32	17.44	94,931	+0.02(+0.12%)
Sep 15, 2016	17.39	17.49	17.37	17.42	30,183	+0.04(+0.25%)
Sep 14, 2016	17.42	17.71	17.33	17.38	30,195	-0.18(-1.03%)
Sep 13, 2016	17.50	17.64	17.46	17.56	69,310	-0.18(-1.02%)
Sep 12, 2016	17.62	17.75	17.31	17.74	52,483	+0.17(+0.94%)
Sep 09, 2016	17.65	17.75	17.57	17.57	75,023	-0.17(-0.97%)
Sep 08, 2016	17.20	17.77	17.20	17.75	61,767	+0.55(+3.23%)
Sep 07, 2016	17.05	17.22	17.00	17.19	95,179	+0.07(+0.42%)
Sep 06, 2016	17.03	17.15	16.91	17.12	36,663	+0.01(+0.08%)
Sep 02, 2016	17.08	17.10	17.10	17.10	37,319	-0.01(-0.04%)
Sep 01, 2016	17.15	17.15	16.82	17.11	40,209	-0.02(-0.13%)
Aug 31, 2016	17.16	17.16	17.07	17.13	39,269	+0.01(+0.04%)
Aug 30, 2016	17.18	17.21	17.06	17.13	29,212	+0.06(+0.38%)
Aug 29, 2016	17.24	17.24	17.03	17.06	23,200	-0.12(-0.67%)
Aug 26, 2016	16.73	17.18	16.73	17.18	29,615	+0.15(+0.89%)
Aug 25, 2016	16.86	17.04	16.79	17.03	40,222	+0.14(+0.81%)
Aug 24, 2016	16.84	16.92	16.84	16.89	29,296	+0.09(+0.56%)
Aug 23, 2016	16.77	16.89	16.74	16.79	43,471	+0.02(+0.13%)
Aug 22, 2016	16.72	16.82	16.66	16.77	23,403	+0.07(+0.43%)
Aug 19, 2016	16.59	16.75	16.46	16.70	47,201	+0.10(+0.61%)
Aug 18, 2016	16.51	16.64	16.46	16.60	84,857	+0.02(+0.13%)
Aug 17, 2016	16.65	16.65	16.54	16.58	56,624	-0.06(-0.35%)
Aug 16, 2016	16.80	16.80	16.47	16.64	41,474	-0.16(-0.94%)
Aug 15, 2016	16.63	16.90	16.52	16.79	47,407	+0.17(+1.00%)
Aug 12, 2016	16.51	16.65	16.33	16.63	87,274	+0.07(+0.44%)
Aug 11, 2016	16.48	16.61	16.46	16.56	42,172	+0.02(+0.13%)
Aug 10, 2016	16.72	16.87	16.46	16.54	31,037	-0.19(-1.12%)
Aug 09, 2016	16.48	16.72	16.48	16.72	38,555	+0.29(+1.75%)
Aug 08, 2016	16.51	16.68	15.96	16.43	44,334	-0.18(-1.08%)
Aug 05, 2016	16.22	16.64	16.20	16.61	82,926	+0.43(+2.63%)
Aug 04, 2016	16.15	16.25	16.15	16.19	34,407	+0.10(+0.63%)
Aug 03, 2016	16.10	16.15	16.02	16.09	49,815	-0.01(-0.09%)
Aug 02, 2016	16.14	16.20	16.10	16.10	294,204	-0.05(-0.31%)