Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	25.81	25.81	25.19	25.20	97,049	-0.56(-2.16%)
Feb 27, 2018	25.70	26.04	25.69	25.75	63,463	+0.01(+0.06%)
Feb 26, 2018	25.62	25.75	25.37	25.74	23,367	+0.17(+0.66%)
Feb 23, 2018	25.50	25.63	25.35	25.57	35,280	+0.22(+0.86%)
Feb 22, 2018	25.81	25.81	25.24	25.35	29,385	-0.37(-1.45%)
Feb 21, 2018	25.43	25.94	25.43	25.73	51,374	+0.32(+1.27%)
Feb 20, 2018	25.73	25.78	25.08	25.40	57,111	-0.43(-1.67%)
Feb 16, 2018		25.84	25.84	25.84	0	+0.20(+0.77%)
Feb 15, 2018	25.68	26.18	25.35	25.64	41,097	+0.15(+0.60%)
Feb 14, 2018	24.87	25.55	24.87	25.48	148,922	+0.49(+1.96%)
Feb 13, 2018	24.83	25.16	24.80	24.99	34,002	-0.01(-0.06%)
Feb 12, 2018	24.85	25.35	24.75	25.01	68,306	+0.23(+0.94%)
Feb 09, 2018	24.84	25.05	24.11	24.78	92,480	+0.03(+0.12%)
Feb 08, 2018	25.18	25.21	24.74	24.75	69,663	-0.28(-1.11%)
Feb 07, 2018	24.92	25.17	24.29	25.02	30,945	+0.02(+0.09%)
Feb 06, 2018	24.48	25.32	24.48	25.00	118,968	-0.26(-1.04%)
Feb 05, 2018	25.75	25.75	25.01	25.27	66,162	-0.62(-2.40%)
Feb 02, 2018	25.83	26.59	25.41	25.89	46,476	-0.12(-0.48%)
Feb 01, 2018	25.72	26.17	25.34	26.01	44,149	+0.18(+0.70%)
Jan 31, 2018	26.11	26.32	25.75	25.83	56,721	-0.20(-0.78%)
Jan 30, 2018	25.91	26.24	25.91	26.03	62,770	+0.04(+0.14%)
Jan 29, 2018	26.05	26.38	25.96	26.00	74,225	-0.12(-0.47%)
Jan 26, 2018	25.86	26.16	25.41	26.12	72,400	+0.52(+2.04%)
Jan 25, 2018	25.21	25.86	25.21	25.60	66,109	+0.41(+1.64%)
Jan 24, 2018	24.88	25.31	24.82	25.18	75,109	+0.33(+1.34%)
Jan 23, 2018	24.88	24.99	24.68	24.85	103,266	+0.17(+0.68%)
Jan 22, 2018	24.76	24.93	24.59	24.68	44,014	-0.07(-0.29%)
Jan 19, 2018	24.60	24.79	24.59	24.76	53,997	+0.10(+0.41%)
Jan 18, 2018		24.84	24.52	24.65	27,588	-0.20(-0.79%)
Jan 17, 2018	24.68	25.08	24.42	24.85	25,043	+0.36(+1.48%)
Jan 16, 2018	24.64	24.99	24.43	24.49	34,479	-0.50(-2.00%)
Jan 12, 2018		24.99	24.99	24.99	0	+0.24(+0.97%)
Jan 11, 2018	24.49	24.76	24.30	24.75	78,928	+0.27(+1.10%)
Jan 10, 2018	24.27	24.57	24.27	24.48	39,114	+0.25(+1.05%)
Jan 09, 2018	23.93	24.36	23.93	24.23	27,288	+0.31(+1.30%)
Jan 08, 2018	23.91	24.07	23.76	23.91	18,080	-0.07(-0.30%)
Jan 05, 2018	24.20	24.20	23.80	23.99	23,528	-0.09(-0.36%)
Jan 04, 2018	24.07	24.33	24.02	24.07	29,933	-0.02(-0.09%)
Jan 03, 2018	23.94	24.27	23.83	24.10	57,922	+0.19(+0.79%)
Jan 02, 2018	23.79	24.15	23.73	23.91	46,058	+0.25(+1.04%)
Dec 29, 2017		23.66	23.66	23.66	0	-0.19(-0.79%)
Dec 28, 2017	24.08	24.26	23.74	23.85	75,313	-0.17(-0.69%)
Dec 27, 2017	24.21	24.36	24.00	24.02	14,831	-0.17(-0.69%)
Dec 26, 2017	24.13	24.30	23.96	24.18	31,793	+0.04(+0.18%)
Dec 22, 2017	24.32	24.32	23.95	24.14	23,659	-0.16(-0.66%)
Dec 21, 2017	24.20	24.48	24.20	24.30	20,046	+0.20(+0.81%)
Dec 20, 2017	24.41	24.43	24.05	24.10	26,834	-0.24(-0.98%)
Dec 19, 2017	24.65	24.78	24.12	24.34	58,578	-0.20(-0.80%)
Dec 18, 2017	24.39	24.63	24.30	24.54	36,019	+0.38(+1.56%)
Dec 15, 2017	23.98	24.52	23.85	24.16	196,584	+0.17(+0.73%)
Dec 14, 2017	24.35	24.40	23.81	23.99	60,566	-0.29(-1.19%)
Dec 13, 2017	24.03	24.66	23.91	24.28	72,882	+0.22(+0.90%)
Dec 12, 2017	23.94	24.27	23.76	24.06	29,957	+0.22(+0.91%)
Dec 11, 2017	23.91	24.12	23.69	23.84	35,206	-0.06(-0.24%)
Dec 08, 2017	24.37	24.37	23.85	23.90	31,637	-0.28(-1.14%)
Dec 07, 2017	23.99	24.36	23.99	24.18	30,263	+0.11(+0.45%)
Dec 06, 2017	24.28	24.51	23.88	24.07	48,737	-0.23(-0.96%)
Dec 05, 2017	24.65	24.65	24.24	24.30	32,663	-0.29(-1.18%)
Dec 04, 2017	24.77	24.77	24.52	24.59	77,144	+0.06(+0.24%)