Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		23.24	23.24	23.24	0	-0.03(-0.12%)
Dec 29, 2016	23.12	23.29	22.83	23.27	50,604	+0.23(+0.99%)
Dec 28, 2016	22.93	23.15	22.89	23.04	121,605	-0.06(-0.25%)
Dec 27, 2016	22.93	23.48	22.67	23.10	76,855	+0.16(+0.69%)
Dec 23, 2016		22.94	22.94	22.94	0	-0.20(-0.87%)
Dec 22, 2016	23.62	23.62	22.85	23.14	84,937	-0.36(-1.52%)
Dec 21, 2016	23.18	23.58	22.81	23.50	68,484	+0.26(+1.14%)
Dec 20, 2016	22.83	23.27	22.51	23.24	94,024	+0.62(+2.75%)
Dec 19, 2016	22.16	22.64	22.06	22.61	75,386	+0.41(+1.84%)
Dec 16, 2016	22.36	22.44	21.91	22.21	183,337	-0.16(-0.74%)
Dec 15, 2016	22.06	22.62	21.78	22.37	92,338	+0.21(+0.94%)
Dec 14, 2016	22.18	22.36	21.82	22.16	106,714	-0.06(-0.29%)
Dec 13, 2016	22.35	22.39	22.06	22.23	65,446	+0.01(+0.06%)
Dec 12, 2016	22.21	22.31	22.14	22.21	98,670	+0.00(+0.00%)
Dec 09, 2016	22.19	22.36	22.06	22.21	91,600	+0.01(+0.06%)
Dec 08, 2016	21.76	22.37	21.73	22.20	102,333	+0.44(+2.04%)
Dec 07, 2016	21.61	21.84	21.36	21.76	45,890	+0.17(+0.80%)
Dec 06, 2016	21.26	21.66	21.12	21.58	85,119	+0.42(+2.00%)
Dec 05, 2016	20.77	21.26	20.76	21.16	74,077	+0.49(+2.36%)
Dec 02, 2016	21.37	21.37	19.84	20.67	56,392	-0.70(-3.28%)
Dec 01, 2016	20.89	21.39	20.89	21.38	53,542	+0.46(+2.19%)
Nov 30, 2016	21.23	21.38	20.80	20.92	83,111	-0.09(-0.44%)
Nov 29, 2016	20.75	21.18	20.75	21.01	72,904	+0.29(+1.38%)
Nov 28, 2016	20.75	21.00	20.62	20.72	71,119	-0.08(-0.38%)
Nov 25, 2016	20.82	20.94	20.46	20.80	36,082	-0.01(-0.07%)
Nov 23, 2016		20.82	20.82	20.82	0	+0.06(+0.31%)
Nov 22, 2016	20.35	20.77	20.35	20.75	101,991	+0.37(+1.79%)
Nov 21, 2016	20.55	20.55	20.07	20.39	85,922	-0.17(-0.84%)
Nov 18, 2016	20.37	20.89	20.27	20.56	108,257	+0.27(+1.34%)
Nov 17, 2016	19.72	20.31	19.72	20.29	76,452	+0.15(+0.75%)
Nov 16, 2016	19.87	20.20	19.87	20.14	89,490	+0.09(+0.43%)
Nov 15, 2016	20.05	20.32	19.25	20.05	85,246	-0.17(-0.85%)
Nov 14, 2016	20.21	20.87	19.91	20.22	89,382	+0.22(+1.11%)
Nov 11, 2016	18.98	20.19	18.76	20.00	163,609	+1.15(+6.12%)
Nov 10, 2016	18.55	19.30	17.39	18.85	115,747	+0.43(+2.33%)
Nov 09, 2016	17.79	18.51	17.78	18.42	106,616	+0.69(+3.88%)
Nov 08, 2016	17.82	17.89	17.67	17.73	43,411	-0.13(-0.72%)
Nov 07, 2016	17.37	17.88	17.34	17.86	39,169	+0.51(+2.93%)
Nov 04, 2016	17.42	17.66	17.34	17.35	43,368	-0.06(-0.37%)
Nov 03, 2016	17.33	17.54	17.30	17.42	33,842	+0.06(+0.33%)
Nov 02, 2016	17.75	17.75	17.36	17.36	33,306	-0.26(-1.46%)
Nov 01, 2016	17.69	17.77	17.56	17.62	49,219	+0.00(+0.00%)
Oct 31, 2016	17.72	17.72	17.52	17.62	97,681	+0.04(+0.20%)
Oct 28, 2016	17.69	17.69	17.30	17.58	44,376	-0.05(-0.28%)
Oct 27, 2016	17.70	17.74	17.59	17.63	57,875	+0.04(+0.24%)
Oct 26, 2016	17.77	17.78	17.59	17.59	40,317	-0.13(-0.72%)
Oct 25, 2016	17.78	17.78	17.53	17.72	82,384	+0.20(+1.14%)
Oct 24, 2016	17.43	17.72	17.38	17.52	24,521	+0.21(+1.19%)
Oct 21, 2016	17.29	17.55	17.21	17.31	49,217	-0.14(-0.81%)
Oct 20, 2016	17.57	17.59	17.35	17.45	48,433	-0.14(-0.77%)
Oct 19, 2016	17.45	17.63	17.37	17.59	17,521	+0.21(+1.19%)
Oct 18, 2016	17.46	17.50	17.29	17.38	21,502	-0.04(-0.25%)
Oct 17, 2016	17.55	17.55	17.30	17.42	13,824	-0.06(-0.33%)
Oct 14, 2016	17.52	17.55	17.28	17.48	26,987	+0.08(+0.45%)
Oct 13, 2016	17.58	17.58	17.24	17.40	24,146	-0.21(-1.21%)
Oct 12, 2016	17.39	17.67	17.13	17.62	22,101	+0.30(+1.72%)
Oct 11, 2016	17.63	17.64	17.25	17.32	19,574	-0.15(-0.85%)
Oct 10, 2016	17.36	17.53	17.34	17.47	42,039	-0.07(-0.41%)
Oct 07, 2016	17.35	17.59	17.19	17.54	27,963	+0.31(+1.78%)
Oct 06, 2016	17.40	17.40	17.20	17.23	26,572	-0.11(-0.66%)
Oct 05, 2016	17.16	17.46	17.16	17.35	27,898	+0.18(+1.08%)
Oct 04, 2016	17.28	17.35	17.08	17.16	35,305	-0.22(-1.27%)