Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	13.62	13.74	12.50	13.22	523,094	-0.68(-4.91%)
Oct 29, 2015	14.79	14.79	13.86	13.90	350,185	-1.23(-8.16%)
Oct 28, 2015	14.61	15.17	14.61	15.13	125,624	+0.56(+3.83%)
Oct 27, 2015	14.62	14.93	14.46	14.57	55,108	-0.14(-0.94%)
Oct 26, 2015	14.51	14.75	14.44	14.71	140,138	+0.22(+1.52%)
Oct 23, 2015	14.53	14.63	14.46	14.49	131,187	+0.00(+0.00%)
Oct 22, 2015	14.50	14.91	14.42	14.49	85,583	+0.03(+0.19%)
Oct 21, 2015	14.60	14.99	14.44	14.46	33,095	-0.41(-2.74%)
Oct 20, 2015	14.86	14.96	14.69	14.87	38,607	-0.03(-0.23%)
Oct 19, 2015	14.74	14.96	14.74	14.91	27,091	+0.07(+0.47%)
Oct 16, 2015	14.93	15.16	14.67	14.84	31,445	-0.06(-0.42%)
Oct 15, 2015	14.46	14.90	14.42	14.90	56,218	+0.43(+2.95%)
Oct 14, 2015	14.69	14.71	14.45	14.47	62,730	-0.26(-1.78%)
Oct 13, 2015	14.84	14.87	14.69	14.73	39,426	-0.12(-0.84%)
Oct 12, 2015	14.66	14.86	14.46	14.86	73,859	+0.20(+1.36%)
Oct 09, 2015	14.75	14.76	14.62	14.66	23,986	-0.06(-0.38%)
Oct 08, 2015	14.46	14.89	14.44	14.71	56,098	+0.14(+0.95%)
Oct 07, 2015	14.26	14.57	14.26	14.57	39,896	+0.30(+2.13%)
Oct 06, 2015	14.14	14.33	14.07	14.27	71,997	+0.03(+0.19%)
Oct 05, 2015	13.93	14.26	13.93	14.24	84,798	+0.40(+2.89%)
Oct 02, 2015	14.12	14.12	13.59	13.84	58,524	-0.39(-2.76%)
Oct 01, 2015	14.38	14.38	13.99	14.24	114,400	-0.10(-0.72%)
Sep 30, 2015	14.70	14.70	14.23	14.34	96,144	-0.28(-1.93%)
Sep 29, 2015	14.62	14.66	14.51	14.62	53,325	+0.06(+0.38%)
Sep 28, 2015	14.53	14.68	14.52	14.57	97,469	-0.02(-0.14%)
Sep 25, 2015	14.66	14.71	14.53	14.59	58,637	+0.04(+0.28%)
Sep 24, 2015	14.38	14.62	14.23	14.55	69,444	+0.10(+0.67%)
Sep 23, 2015	14.44	14.50	14.28	14.45	56,720	+0.06(+0.43%)
Sep 22, 2015	14.52	14.70	14.35	14.39	82,704	-0.28(-1.88%)
Sep 21, 2015	14.60	14.76	14.60	14.66	30,729	+0.17(+1.19%)
Sep 18, 2015	14.39	14.73	14.35	14.49	224,600	-0.05(-0.33%)
Sep 17, 2015	14.90	15.04	14.48	14.54	97,317	-0.37(-2.50%)
Sep 16, 2015	14.93	14.95	14.75	14.91	51,405	-0.02(-0.14%)
Sep 15, 2015	14.51	14.99	14.51	14.93	66,559	+0.41(+2.85%)
Sep 14, 2015	14.44	14.58	14.33	14.52	96,502	+0.06(+0.43%)
Sep 11, 2015	14.23	14.52	14.23	14.46	43,938	+0.12(+0.82%)
Sep 10, 2015	14.35	14.46	14.24	14.34	181,696	-0.02(-0.14%)
Sep 09, 2015	14.59	14.66	14.33	14.36	76,193	-0.12(-0.86%)
Sep 08, 2015	14.46	14.61	14.33	14.48	180,427	+0.20(+1.40%)
Sep 04, 2015	14.31	14.28	14.28	14.28	102,648	-0.19(-1.29%)
Sep 03, 2015	14.46	14.59	14.39	14.47	106,516	-0.03(-0.19%)
Sep 02, 2015	14.73	14.73	14.44	14.50	129,759	-0.08(-0.52%)
Sep 01, 2015	14.93	14.99	14.53	14.57	82,053	-0.59(-3.87%)
Aug 31, 2015	14.87	15.17	14.86	15.16	72,138	+0.27(+1.81%)
Aug 28, 2015	14.71	14.98	14.62	14.89	68,103	+0.10(+0.65%)
Aug 27, 2015	14.95	14.96	14.64	14.79	364,145	-0.10(-0.65%)
Aug 26, 2015	14.90	14.95	14.66	14.89	71,561	+0.24(+1.65%)
Aug 25, 2015	14.85	14.85	14.59	14.65	125,470	+0.17(+1.19%)
Aug 24, 2015	14.55	14.97	14.43	14.48	126,723	-0.68(-4.50%)
Aug 21, 2015	14.80	15.21	14.80	15.16	108,932	+0.14(+0.96%)
Aug 20, 2015	14.96	15.08	14.85	15.02	102,935	-0.06(-0.37%)
Aug 19, 2015	14.89	15.11	14.86	15.07	74,357	+0.13(+0.88%)
Aug 18, 2015	14.95	15.01	14.86	14.94	56,027	-0.05(-0.32%)
Aug 17, 2015	14.95	15.02	14.88	14.99	47,706	-0.04(-0.28%)
Aug 14, 2015	14.83	15.05	14.78	15.03	53,677	+0.17(+1.11%)
Aug 13, 2015	14.85	14.97	14.75	14.86	126,404	+0.01(+0.05%)
Aug 12, 2015	14.97	14.97	14.77	14.86	77,970	-0.14(-0.97%)
Aug 11, 2015	14.84	15.02	14.80	15.00	72,165	+0.04(+0.28%)
Aug 10, 2015	14.85	15.00	14.85	14.96	68,978	+0.21(+1.40%)
Aug 07, 2015	14.76	14.93	14.65	14.75	156,404	-0.08(-0.56%)
Aug 06, 2015	14.84	14.91	14.76	14.84	81,367	+0.06(+0.42%)
Aug 05, 2015	14.79	14.92	14.73	14.77	65,336	+0.01(+0.09%)
Aug 04, 2015	14.66	14.90	14.65	14.76	122,372	+0.14(+0.94%)