Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	7.294	7.355	7.239	7.305	22,373	+0.01(+0.15%)
Oct 28, 2010	7.593	7.593	7.294	7.294	106,255	-0.23(-3.02%)
Oct 27, 2010	7.228	7.521	7.078	7.521	47,125	+0.42(+5.93%)
Oct 25, 2010	6.934	7.100	6.834	7.100	15,887	+0.32(+4.74%)
Oct 22, 2010	7.086	7.111	6.768	6.779	23,580	-0.29(-4.08%)
Oct 21, 2010	7.338	7.338	6.949	7.067	25,430	-0.19(-2.67%)
Oct 20, 2010	7.377	7.566	7.250	7.261	23,146	-0.03(-0.46%)
Oct 19, 2010	7.111	7.593	7.000	7.294	41,063	+0.00(+0.00%)
Oct 18, 2010	6.945	7.294	6.906	7.294	39,746	+0.39(+5.62%)
Oct 15, 2010	7.100	7.133	6.806	6.906	54,052	-0.02(-0.24%)
Oct 14, 2010	6.695	6.939	6.684	6.923	26,310	-0.13(-1.81%)
Oct 13, 2010	6.867	7.107	6.823	7.050	92,880	+0.22(+3.16%)
Oct 12, 2010	6.768	6.851	6.762	6.834	10,697	+0.01(+0.20%)
Oct 11, 2010	6.845	6.856	6.712	6.820	16,353	-0.05(-0.77%)
Oct 08, 2010	6.551	6.901	6.513	6.873	27,782	+0.32(+4.82%)
Oct 07, 2010	6.707	6.707	6.490	6.557	31,750	-0.14(-2.07%)
Oct 06, 2010	6.651	6.823	6.579	6.695	34,527	+0.04(+0.58%)
Oct 05, 2010	6.518	6.679	6.413	6.657	50,833	+0.26(+4.07%)
Oct 04, 2010	6.812	6.817	6.396	6.396	32,506	-0.30(-4.47%)
Oct 01, 2010	6.950	6.950	6.679	6.695	33,928	-0.16(-2.34%)
Sep 30, 2010	7.128	7.128	6.651	6.856	41,125	-0.19(-2.75%)
Sep 29, 2010	6.913	7.061	6.836	7.050	28,317	+0.09(+1.26%)
Sep 28, 2010	6.775	7.133	6.621	6.962	30,468	+0.23(+3.43%)
Sep 27, 2010	7.336	7.336	6.643	6.731	59,517	-0.63(-8.52%)
Sep 24, 2010	7.023	7.364	6.935	7.358	38,278	+0.48(+6.95%)
Sep 23, 2010	6.825	7.243	6.825	6.880	63,319	-0.02(-0.24%)
Sep 22, 2010	6.957	7.001	6.792	6.896	41,197	-0.08(-1.18%)
Sep 21, 2010	6.907	7.177	6.907	6.979	39,000	-0.09(-1.32%)
Sep 20, 2010	6.583	7.086	6.476	7.072	78,868	+0.52(+7.98%)
Sep 17, 2010	6.495	6.638	6.423	6.550	102,960	+0.15(+2.32%)
Sep 15, 2010	6.638	6.638	6.330	6.401	25,650	-0.10(-1.61%)
Sep 14, 2010	6.808	6.808	6.478	6.506	38,160	-0.31(-4.60%)
Sep 13, 2010	6.478	6.852	6.429	6.819	42,450	+0.45(+7.08%)
Sep 10, 2010	6.379	6.500	6.280	6.368	58,728	-0.01(-0.17%)
Sep 09, 2010	6.368	6.429	6.121	6.379	43,019	+0.16(+2.56%)
Sep 08, 2010	6.819	6.830	6.187	6.220	49,736	-0.31(-4.80%)
Sep 07, 2010	7.012	7.012	6.506	6.533	28,066	-0.49(-7.04%)
Sep 03, 2010	6.935	7.100	6.687	7.028	30,632	+0.15(+2.16%)
Sep 02, 2010	6.830	6.929	6.676	6.880	45,461	+0.09(+1.30%)
Sep 01, 2010	6.770	6.885	6.533	6.792	117,166	+0.14(+2.15%)
Aug 31, 2010	6.599	6.792	6.467	6.649	107,834	+0.05(+0.75%)
Aug 30, 2010	6.775	6.852	6.599	6.599	59,534	-0.24(-3.46%)
Aug 27, 2010	6.500	6.940	6.379	6.836	42,135	+0.46(+7.16%)
Aug 26, 2010	6.473	6.605	6.363	6.379	23,129	-0.08(-1.19%)
Aug 25, 2010	6.192	6.533	6.192	6.456	65,782	+0.24(+3.80%)
Aug 24, 2010	6.330	6.423	6.220	6.220	27,239	-0.10(-1.65%)
Aug 23, 2010	6.632	6.756	6.324	6.324	57,111	-0.25(-3.85%)
Aug 20, 2010	6.858	6.968	6.489	6.577	103,950	-0.34(-4.93%)
Aug 19, 2010	7.188	7.364	6.616	6.918	94,279	-0.33(-4.55%)
Aug 18, 2010	7.358	7.424	7.204	7.248	66,558	-0.14(-1.93%)
Aug 17, 2010	7.490	7.595	7.320	7.391	22,311	+0.03(+0.45%)
Aug 16, 2010	7.463	7.622	7.210	7.358	23,328	-0.11(-1.47%)
Aug 13, 2010	7.743	7.892	7.446	7.468	37,975	-0.32(-4.16%)
Aug 12, 2010	8.040	8.153	7.776	7.793	24,095	-0.33(-4.06%)
Aug 11, 2010	8.299	8.381	8.029	8.123	107,332	-0.26(-3.08%)
Aug 10, 2010	8.524	8.799	8.381	8.381	31,981	-0.31(-3.61%)
Aug 09, 2010	9.035	9.035	8.442	8.695	30,572	-0.23(-2.59%)
Aug 06, 2010	8.409	9.217	8.310	8.925	113,925	+0.37(+4.37%)
Aug 05, 2010	9.321	9.321	8.552	8.552	60,439	-0.85(-9.06%)
Aug 04, 2010	9.354	9.415	9.189	9.404	18,554	+0.04(+0.47%)
Aug 03, 2010	9.387	9.624	9.349	9.360	46,030	-0.23(-2.41%)