Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	14.91	14.85	14.85	14.85	17,586	-0.04(-0.27%)
Dec 30, 2013	14.98	14.98	14.78	14.89	7,462	-0.15(-0.97%)
Dec 27, 2013	15.32	15.32	14.85	15.03	14,347	-0.21(-1.38%)
Dec 26, 2013	15.50	15.55	15.14	15.24	8,148	-0.23(-1.49%)
Dec 24, 2013	15.37	15.68	15.36	15.47	16,584	+0.11(+0.69%)
Dec 23, 2013	15.45	15.47	15.27	15.37	32,235	-0.05(-0.34%)
Dec 20, 2013	15.05	15.48	15.05	15.42	88,481	+0.45(+3.00%)
Dec 19, 2013	14.83	15.08	14.81	14.97	10,572	+0.09(+0.62%)
Dec 18, 2013	14.70	14.95	14.41	14.88	28,933	+0.25(+1.71%)
Dec 17, 2013	14.89	14.89	14.62	14.63	11,384	-0.37(-2.46%)
Dec 16, 2013	14.54	15.12	14.54	15.00	17,921	+0.49(+3.41%)
Dec 13, 2013	14.45	14.63	14.38	14.50	16,252	+0.05(+0.36%)
Dec 12, 2013	14.51	14.62	14.45	14.45	11,487	-0.01(-0.05%)
Dec 11, 2013	14.98	14.98	14.43	14.46	26,256	-0.38(-2.58%)
Dec 10, 2013	15.12	15.21	14.77	14.84	38,917	-0.35(-2.30%)
Dec 09, 2013	14.92	15.24	14.91	15.19	31,950	+0.13(+0.88%)
Dec 06, 2013	14.91	15.07	14.78	15.06	0	+0.38(+2.56%)
Dec 05, 2013	15.01	15.19	14.54	14.68	0	-0.28(-1.90%)
Dec 04, 2013	14.91	15.13	14.85	14.97	0	+0.01(+0.04%)
Dec 03, 2013	14.96	15.11	14.72	14.96	0	-0.15(-0.96%)
Dec 02, 2013	15.80	15.80	14.97	15.11	0	-0.70(-4.42%)
Nov 29, 2013	15.83	15.83	15.60	15.80	0	+0.07(+0.42%)
Nov 27, 2013	15.44	15.81	15.44	15.74	0	+0.18(+1.19%)
Nov 26, 2013	15.28	15.63	15.14	15.55	0	+0.37(+2.43%)
Nov 25, 2013	15.11	15.30	15.03	15.18	23,410	+0.17(+1.14%)
Nov 22, 2013	14.99	15.14	14.95	15.01	0	+0.03(+0.18%)
Nov 21, 2013	14.60	15.15	14.56	14.99	34,740	+0.43(+2.95%)
Nov 20, 2013	14.50	14.91	14.44	14.56	0	-0.11(-0.72%)
Nov 19, 2013	14.64	14.79	14.48	14.66	27,872	-0.01(-0.09%)
Nov 18, 2013	14.89	15.03	14.52	14.68	0	-0.20(-1.33%)
Nov 15, 2013	14.81	14.99	14.73	14.87	0	+0.03(+0.18%)
Nov 14, 2013	14.85	14.93	14.71	14.85	0	-0.16(-1.10%)
Nov 13, 2013	14.74	15.03	14.61	15.01	0	+0.15(+1.02%)
Nov 12, 2013	14.91	15.10	14.86	14.86	0	-0.04(-0.27%)
Nov 11, 2013	15.14	15.14	14.87	14.90	0	-0.25(-1.65%)
Nov 08, 2013	14.42	15.28	14.42	15.15	0	+0.73(+5.03%)
Nov 07, 2013	14.34	14.44	14.18	14.43	56,680	+0.03(+0.23%)
Nov 06, 2013	14.45	14.53	14.34	14.39	8,312	-0.01(-0.09%)
Nov 05, 2013	14.37	14.56	14.21	14.41	0	+0.02(+0.14%)
Nov 04, 2013	14.55	14.55	14.34	14.39	35,122	-0.07(-0.50%)
Nov 01, 2013	14.74	14.83	14.06	14.46	0	-0.33(-2.23%)
Oct 31, 2013	14.93	15.24	14.64	14.79	0	-0.29(-1.92%)
Oct 30, 2013	15.07	15.28	14.91	15.08	43,999	+0.01(+0.09%)
Oct 29, 2013	14.94	15.18	14.75	15.07	0	+0.13(+0.88%)
Oct 28, 2013	15.29	15.52	14.87	14.93	0	-0.33(-2.15%)
Oct 25, 2013	15.30	15.42	14.86	15.26	0	+0.02(+0.13%)
Oct 24, 2013	14.66	15.34	14.44	15.24	87,214	+0.67(+4.59%)
Oct 23, 2013	14.47	14.88	14.34	14.57	0	+0.18(+1.23%)
Oct 22, 2013	14.19	14.58	13.92	14.40	44,542	+0.19(+1.34%)
Oct 21, 2013	14.21	14.37	13.98	14.21	36,193	-0.09(-0.60%)
Oct 18, 2013	14.19	14.39	13.91	14.29	48,502	+0.25(+1.77%)
Oct 17, 2013	14.21	14.42	13.98	14.04	45,130	-0.28(-1.97%)
Oct 16, 2013	14.48	14.72	14.27	14.32	18,264	+0.02(+0.14%)
Oct 15, 2013	14.59	14.73	14.30	14.30	35,912	-0.37(-2.50%)
Oct 14, 2013	14.49	14.70	14.22	14.67	43,103	+0.20(+1.36%)
Oct 11, 2013	13.91	14.64	13.82	14.48	0	+0.45(+3.23%)
Oct 10, 2013	13.64	14.08	13.52	14.02	42,660	+0.56(+4.19%)
Oct 09, 2013	13.43	13.69	13.35	13.46	28,163	+0.04(+0.29%)
Oct 08, 2013	13.30	13.59	13.18	13.42	47,149	+0.16(+1.24%)
Oct 07, 2013	13.24	13.41	13.19	13.26	0	-0.18(-1.37%)
Oct 04, 2013	13.66	13.83	13.35	13.44	0	-0.25(-1.82%)
Oct 03, 2013	13.73	13.89	13.50	13.69	0	-0.13(-0.95%)
Oct 02, 2013	13.73	13.94	13.60	13.82	35,836	-0.07(-0.47%)