Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	17.70	17.53	17.53	17.53	33,573	-0.20(-1.14%)
Dec 30, 2014	17.64	17.94	16.40	17.73	124,492	-0.04(-0.23%)
Dec 29, 2014	17.42	17.81	17.35	17.78	26,394	+0.26(+1.51%)
Dec 26, 2014	17.59	18.02	17.34	17.51	17,048	-0.06(-0.35%)
Dec 24, 2014	17.75	17.57	17.57	17.57	9,613	-0.07(-0.42%)
Dec 23, 2014	17.01	17.74	17.01	17.65	20,641	+0.16(+0.93%)
Dec 22, 2014	17.38	17.50	17.15	17.48	29,330	+0.17(+0.98%)
Dec 19, 2014	17.32	17.63	17.19	17.32	154,723	-0.09(-0.51%)
Dec 18, 2014	17.25	17.50	17.01	17.40	32,461	+0.24(+1.38%)
Dec 17, 2014	16.58	17.20	16.38	17.17	58,123	+0.58(+3.51%)
Dec 16, 2014	16.38	16.83	16.38	16.59	31,887	+0.23(+1.41%)
Dec 15, 2014	16.57	16.62	16.30	16.36	132,605	-0.19(-1.14%)
Dec 12, 2014	16.65	16.86	16.49	16.54	58,524	-0.33(-1.96%)
Dec 11, 2014	16.57	17.06	16.56	16.88	58,762	+0.32(+1.96%)
Dec 10, 2014	17.00	17.19	16.49	16.55	47,783	-0.65(-3.77%)
Dec 09, 2014	16.54	17.21	16.45	17.20	36,732	+0.45(+2.66%)
Dec 08, 2014	16.85	17.04	16.60	16.75	26,932	-0.13(-0.76%)
Dec 05, 2014	16.48	16.98	16.48	16.88	33,940	+0.38(+2.29%)
Dec 04, 2014	16.47	16.67	16.38	16.50	66,176	-0.16(-0.97%)
Dec 03, 2014	16.47	16.75	16.40	16.67	42,051	+0.16(+0.94%)
Dec 02, 2014	16.17	16.74	16.15	16.51	36,358	+0.41(+2.56%)
Dec 01, 2014	16.37	16.37	16.10	16.10	26,594	-0.27(-1.65%)
Nov 28, 2014	16.88	17.01	16.32	16.37	12,102	-0.51(-3.04%)
Nov 26, 2014	16.75	16.88	16.88	16.88	40,820	+0.13(+0.77%)
Nov 25, 2014	16.90	16.90	16.56	16.75	50,778	-0.06(-0.36%)
Nov 24, 2014	16.67	16.83	16.43	16.82	65,891	+0.22(+1.30%)
Nov 21, 2014	16.70	17.09	16.50	16.60	50,370	+0.07(+0.41%)
Nov 20, 2014	16.40	16.72	16.34	16.53	29,537	-0.01(-0.08%)
Nov 19, 2014	16.94	16.94	16.34	16.54	55,215	-0.31(-1.85%)
Nov 18, 2014	17.30	17.39	16.82	16.86	46,040	-0.34(-1.97%)
Nov 17, 2014	17.42	17.50	17.15	17.19	36,297	-0.30(-1.74%)
Nov 14, 2014	17.75	17.78	17.08	17.50	77,400	-0.16(-0.92%)
Nov 13, 2014	17.84	17.89	17.56	17.66	43,006	-0.09(-0.50%)
Nov 12, 2014	17.42	17.86	17.42	17.75	25,579	+0.34(+1.98%)
Nov 11, 2014	17.40	17.63	17.35	17.40	47,706	+0.05(+0.27%)
Nov 10, 2014	17.31	17.48	17.15	17.36	57,793	+0.18(+1.02%)
Nov 07, 2014	17.55	17.91	17.18	17.18	169,867	-0.38(-2.16%)
Nov 06, 2014	17.04	17.65	16.81	17.56	118,103	+0.62(+3.67%)
Nov 05, 2014	16.74	17.23	16.54	16.94	76,872	+0.40(+2.41%)
Nov 04, 2014	16.45	16.66	16.23	16.54	52,414	+0.14(+0.82%)
Nov 03, 2014	16.62	16.72	16.29	16.40	74,071	-0.26(-1.58%)
Oct 31, 2014	17.23	17.23	16.57	16.67	467,122	-0.22(-1.32%)
Oct 30, 2014	16.86	17.19	16.73	16.89	113,275	-0.08(-0.48%)
Oct 29, 2014	16.78	17.05	16.47	16.97	99,295	+0.26(+1.57%)
Oct 28, 2014	16.53	16.82	16.42	16.71	59,475	+0.48(+2.94%)
Oct 27, 2014	16.24	16.63	16.24	16.23	33,400	-0.01(-0.04%)
Oct 24, 2014	15.93	16.69	15.93	16.24	55,827	+0.36(+2.29%)
Oct 23, 2014	15.81	16.08	15.73	15.88	72,650	+0.14(+0.90%)
Oct 22, 2014	16.32	16.45	15.72	15.73	126,267	-0.58(-3.54%)
Oct 21, 2014	16.65	16.65	16.24	16.31	67,747	-0.56(-3.31%)
Oct 20, 2014	16.47	16.69	16.43	16.87	40,960	+0.18(+1.09%)
Oct 17, 2014	17.17	17.17	16.66	16.69	44,964	-0.21(-1.23%)
Oct 16, 2014	16.54	17.05	16.54	16.90	64,496	+0.13(+0.80%)
Oct 15, 2014	16.53	16.80	15.97	16.76	46,559	-0.03(-0.16%)
Oct 14, 2014	16.67	16.80	16.49	16.79	61,820	+0.24(+1.46%)
Oct 13, 2014	16.02	16.80	16.02	16.55	37,774	+0.47(+2.93%)
Oct 10, 2014	15.92	16.38	15.91	16.08	34,022	+0.11(+0.72%)
Oct 09, 2014	16.43	16.44	15.96	15.96	35,206	-0.54(-3.30%)
Oct 08, 2014	15.92	16.72	15.92	16.51	48,968	+0.54(+3.41%)
Oct 07, 2014	15.96	16.18	15.96	15.96	48,585	-0.05(-0.29%)
Oct 06, 2014	16.35	16.35	16.00	16.01	27,072	-0.28(-1.69%)
Oct 03, 2014	16.41	16.43	15.97	16.29	29,143	+0.04(+0.25%)
Oct 02, 2014	16.92	16.92	16.02	16.24	44,257	+0.28(+1.73%)