Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	26.34	26.55	26.30	26.47	47,456	+0.14(+0.55%)
Nov 29, 2018	26.50	26.55	26.25	26.33	23,682	-0.20(-0.74%)
Nov 28, 2018	26.19	26.56	25.97	26.53	44,891	+0.35(+1.33%)
Nov 27, 2018	26.16	26.35	26.00	26.18	29,837	-0.14(-0.55%)
Nov 26, 2018	26.31	26.50	25.98	26.32	31,456	+0.11(+0.41%)
Nov 23, 2018	25.88	26.36	25.84	26.22	16,609	+0.30(+1.17%)
Nov 21, 2018		25.91	25.91	25.91	0	+0.02(+0.09%)
Nov 20, 2018	26.25	26.54	25.87	25.89	35,310	-0.48(-1.81%)
Nov 19, 2018	26.44	26.55	26.22	26.37	40,841	-0.03(-0.11%)
Nov 16, 2018	26.11	26.49	26.11	26.40	35,460	+0.17(+0.64%)
Nov 15, 2018	25.81	26.32	25.62	26.23	35,202	+0.41(+1.59%)
Nov 14, 2018	26.05	26.55	25.57	25.82	34,042	-0.15(-0.58%)
Nov 13, 2018	26.13	26.39	25.75	25.97	43,622	-0.12(-0.47%)
Nov 12, 2018	26.19	26.31	25.88	26.10	40,931	-0.11(-0.41%)
Nov 09, 2018	26.49	26.55	26.04	26.20	45,347	-0.35(-1.31%)
Nov 08, 2018	26.41	26.66	26.18	26.55	37,477	+0.08(+0.29%)
Nov 07, 2018	26.10	26.55	26.06	26.47	82,184	+0.45(+1.72%)
Nov 06, 2018	25.70	26.14	25.70	26.03	84,535	+0.29(+1.12%)
Nov 05, 2018	25.97	26.04	25.72	25.74	31,514	-0.22(-0.85%)
Nov 02, 2018	25.82	26.10	25.69	25.96	42,579	+0.29(+1.12%)
Nov 01, 2018	25.78	25.94	24.83	25.67	36,646	-0.07(-0.26%)
Oct 31, 2018	26.32	26.35	25.66	25.74	44,568	-0.49(-1.86%)
Oct 30, 2018	25.82	26.41	25.72	26.23	33,418	+0.45(+1.75%)
Oct 29, 2018	25.70	25.89	25.53	25.78	58,709	+0.35(+1.36%)
Oct 26, 2018	25.30	25.71	25.27	25.43	66,363	-0.11(-0.41%)
Oct 25, 2018	25.25	25.71	25.18	25.54	66,515	+0.47(+1.86%)
Oct 24, 2018	25.33	25.66	24.96	25.07	109,525	-0.51(-2.00%)
Oct 23, 2018	25.21	25.81	24.50	25.58	36,880	+0.37(+1.46%)
Oct 22, 2018	25.56	25.56	24.96	25.21	63,150	+0.13(+0.51%)
Oct 19, 2018	25.11	25.31	25.08	25.08	78,067	-0.19(-0.74%)
Oct 18, 2018	25.35	25.49	25.12	25.27	93,918	-0.15(-0.59%)
Oct 17, 2018	25.21	25.62	25.11	25.42	42,785	+0.22(+0.86%)
Oct 16, 2018	25.00	25.30	24.81	25.20	60,559	+0.20(+0.81%)
Oct 15, 2018	24.81	25.17	24.78	25.00	52,109	+0.24(+0.97%)
Oct 12, 2018	25.64	25.99	24.27	24.76	79,397	-0.62(-2.46%)
Oct 11, 2018	26.13	26.33	25.38	25.38	51,428	-0.69(-2.65%)
Oct 10, 2018	26.33	26.87	26.08	26.08	52,862	-0.26(-1.00%)
Oct 09, 2018	26.19	26.57	26.19	26.34	46,763	+0.18(+0.69%)
Oct 08, 2018	25.80	26.22	25.63	26.16	51,577	+0.35(+1.37%)
Oct 05, 2018	26.01	26.32	25.81	25.81	17,555	-0.21(-0.81%)
Oct 04, 2018	26.25	26.25	25.96	26.02	40,157	-0.16(-0.60%)
Oct 03, 2018	25.66	26.24	25.50	26.17	53,685	+0.62(+2.41%)
Oct 02, 2018	25.83	26.00	25.50	25.56	37,950	-0.28(-1.08%)
Oct 01, 2018	26.41	26.44	25.78	25.84	39,443	-0.50(-1.91%)
Sep 28, 2018	26.24	26.44	26.13	26.34	38,169	+0.05(+0.17%)
Sep 27, 2018	26.48	26.57	26.26	26.29	35,523	-0.17(-0.63%)
Sep 26, 2018	26.99	26.99	26.40	26.46	63,496	-0.42(-1.57%)
Sep 25, 2018	27.06	27.14	26.84	26.88	32,845	-0.13(-0.47%)
Sep 24, 2018	27.54	27.54	26.83	27.01	60,759	-0.73(-2.63%)
Sep 21, 2018	27.13	27.74	27.13	27.74	243,244	+0.60(+2.22%)
Sep 20, 2018	26.90	27.29	26.90	27.14	43,768	+0.30(+1.12%)
Sep 19, 2018	26.84	27.35	26.81	26.84	37,940	-0.05(-0.20%)
Sep 18, 2018	27.00	27.20	26.82	26.89	39,565	-0.11(-0.42%)
Sep 17, 2018	27.38	27.38	26.80	27.00	68,240	-0.36(-1.32%)
Sep 14, 2018	27.02	27.42	27.02	27.36	40,163	+0.34(+1.25%)
Sep 13, 2018	27.02	27.08	26.90	27.02	61,752	+0.00(+0.00%)
Sep 12, 2018	27.33	27.34	26.92	27.02	56,587	-0.32(-1.16%)
Sep 11, 2018	27.41	27.64	27.33	27.34	47,465	-0.16(-0.57%)
Sep 10, 2018	27.49	27.76	27.31	27.50	70,908	+0.13(+0.47%)
Sep 07, 2018	27.41	27.45	27.13	27.37	44,419	+0.01(+0.03%)
Sep 06, 2018	27.36	27.48	27.23	27.36	70,457	+0.00(+0.00%)
Sep 05, 2018	27.17	27.41	27.02	27.36	43,284	+0.20(+0.75%)