Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	25.13	25.37	24.74	24.88	79,674	-0.19(-0.76%)
Nov 29, 2017	24.98	25.44	24.98	25.07	116,848	+0.23(+0.92%)
Nov 28, 2017	24.22	24.98	23.55	24.85	38,865	+0.71(+2.92%)
Nov 27, 2017	23.99	24.49	23.79	24.14	28,745	+0.15(+0.61%)
Nov 24, 2017	24.44	24.44	23.27	23.99	12,878	-0.38(-1.57%)
Nov 22, 2017	24.77	24.92	24.38	24.38	27,359	-0.35(-1.43%)
Nov 21, 2017	24.25	24.86	24.25	24.73	32,734	+0.49(+2.03%)
Nov 20, 2017	24.07	24.25	23.73	24.24	28,162	+0.18(+0.76%)
Nov 17, 2017	23.89	24.32	23.77	24.05	21,375	-0.01(-0.03%)
Nov 16, 2017	24.02	24.29	23.70	24.06	35,381	+0.20(+0.83%)
Nov 15, 2017	23.63	24.26	23.32	23.86	33,608	-0.09(-0.37%)
Nov 14, 2017	23.41	23.99	23.41	23.95	20,980	+0.39(+1.65%)
Nov 13, 2017	23.13	23.62	22.66	23.56	20,735	+0.31(+1.33%)
Nov 10, 2017	23.35	23.52	23.22	23.25	19,833	-0.05(-0.22%)
Nov 09, 2017	23.32	23.58	22.93	23.30	30,447	-0.16(-0.69%)
Nov 08, 2017	23.51	23.88	23.17	23.46	41,713	-0.04(-0.16%)
Nov 07, 2017	24.41	24.62	23.49	23.50	33,332	-0.87(-3.56%)
Nov 06, 2017	24.71	24.75	24.12	24.37	34,844	-0.35(-1.40%)
Nov 03, 2017	24.94	24.94	24.54	24.71	37,038	-0.24(-0.94%)
Nov 02, 2017	24.35	25.02	24.18	24.95	55,210	+0.66(+2.72%)
Nov 01, 2017	24.40	24.72	23.95	24.29	72,747	+0.11(+0.45%)
Oct 31, 2017	24.27	24.70	24.09	24.18	60,586	-0.08(-0.33%)
Oct 30, 2017	24.82	24.85	24.19	24.26	53,450	-0.67(-2.69%)
Oct 27, 2017	24.97	25.08	24.75	24.93	115,882	-0.03(-0.12%)
Oct 26, 2017	24.99	25.16	24.56	24.96	101,119	-0.01(-0.06%)
Oct 25, 2017	24.82	25.17	24.61	24.97	51,409	+0.22(+0.88%)
Oct 24, 2017	24.70	24.85	24.40	24.75	76,546	+0.64(+2.66%)
Oct 23, 2017	24.70	24.71	24.02	24.11	36,003	-0.58(-2.34%)
Oct 20, 2017	24.88	24.98	24.43	24.69	89,062	+0.04(+0.18%)
Oct 19, 2017	24.37	24.74	24.21	24.65	39,449	+0.18(+0.72%)
Oct 18, 2017	24.59	24.71	24.28	24.47	42,790	+0.08(+0.33%)
Oct 17, 2017	24.78	24.82	24.35	24.39	43,489	-0.38(-1.53%)
Oct 16, 2017	24.75	24.92	24.57	24.77	55,175	+0.01(+0.06%)
Oct 13, 2017	24.70	24.82	24.56	24.75	50,186	+0.08(+0.33%)
Oct 12, 2017	24.84	24.96	24.65	24.67	49,737	-0.10(-0.41%)
Oct 11, 2017	24.83	24.89	24.70	24.78	72,706	-0.04(-0.18%)
Oct 10, 2017	24.82	24.93	24.54	24.82	86,677	-0.06(-0.23%)
Oct 09, 2017	24.82	24.96	24.53	24.88	56,528	+0.08(+0.32%)
Oct 06, 2017	24.77	24.82	23.89	24.80	39,375	+0.15(+0.62%)
Oct 05, 2017	24.50	24.92	23.31	24.65	30,832	+0.33(+1.35%)
Oct 04, 2017	24.80	24.82	24.22	24.32	31,167	-0.49(-1.97%)
Oct 03, 2017	24.82	24.82	24.41	24.81	37,132	-0.01(-0.03%)
Oct 02, 2017	24.54	24.87	24.15	24.81	45,366	+0.29(+1.19%)
Sep 29, 2017	24.82	24.82	24.50	24.52	41,844	-0.28(-1.12%)
Sep 28, 2017	24.73	24.82	24.12	24.80	40,951	+0.17(+0.68%)
Sep 27, 2017	24.66	24.86	24.34	24.63	88,869	+0.31(+1.26%)
Sep 26, 2017	24.00	24.56	23.64	24.32	44,942	+0.45(+1.86%)
Sep 25, 2017	23.60	23.92	23.60	23.88	19,825	+0.09(+0.37%)
Sep 22, 2017	23.46	24.02	23.38	23.79	64,775	+0.36(+1.56%)
Sep 21, 2017	23.94	23.94	23.14	23.43	58,249	-0.52(-2.16%)
Sep 20, 2017	23.45	24.08	23.43	23.94	44,967	+0.56(+2.40%)
Sep 19, 2017	23.59	23.71	23.25	23.38	61,731	+0.01(+0.03%)
Sep 18, 2017	22.82	23.57	22.82	23.38	40,501	+0.01(+0.03%)
Sep 15, 2017	23.08	23.43	22.84	23.37	149,528	+0.30(+1.30%)
Sep 14, 2017	23.27	23.35	23.02	23.07	26,925	-0.20(-0.85%)
Sep 13, 2017	23.00	23.34	23.00	23.27	28,951	+0.31(+1.37%)
Sep 12, 2017	22.62	23.01	22.59	22.95	29,918	+0.36(+1.62%)
Sep 11, 2017	22.38	22.65	22.38	22.59	38,026	+0.33(+1.48%)
Sep 08, 2017	22.04	22.56	22.04	22.26	33,182	+0.37(+1.67%)
Sep 07, 2017	22.20	22.33	21.57	21.89	39,080	-0.41(-1.83%)
Sep 06, 2017	22.30	22.54	22.16	22.30	53,952	+0.07(+0.30%)
Sep 05, 2017	22.60	22.67	22.16	22.24	38,699	-0.54(-2.37%)