Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	15.58	15.82	15.47	15.61	202,811	-0.03(-0.22%)
May 28, 2015	15.60	15.78	15.50	15.64	220,786	+0.01(+0.04%)
May 27, 2015	15.44	15.69	15.41	15.64	191,445	+0.21(+1.36%)
May 26, 2015	15.47	15.48	15.37	15.43	181,857	-0.14(-0.91%)
May 22, 2015	15.63	15.57	15.57	15.57	66,564	-0.05(-0.35%)
May 21, 2015	15.63	15.68	15.48	15.62	115,956	+0.03(+0.17%)
May 20, 2015	15.71	15.71	15.54	15.60	59,477	-0.02(-0.13%)
May 19, 2015	15.53	15.66	15.52	15.62	35,741	+0.03(+0.22%)
May 18, 2015	15.43	15.69	15.43	15.58	58,585	+0.12(+0.79%)
May 15, 2015	15.62	15.62	15.38	15.46	74,099	-0.20(-1.29%)
May 14, 2015	15.56	15.84	15.55	15.66	49,863	+0.09(+0.56%)
May 13, 2015	15.49	15.66	15.48	15.58	29,919	+0.05(+0.30%)
May 12, 2015	15.45	15.53	15.37	15.53	78,008	+0.04(+0.26%)
May 11, 2015	15.41	15.54	15.31	15.49	126,934	+0.11(+0.75%)
May 08, 2015	15.52	15.54	15.33	15.37	107,687	-0.15(-0.96%)
May 07, 2015	15.38	15.58	15.38	15.52	72,303	+0.14(+0.88%)
May 06, 2015	15.38	15.52	15.30	15.39	116,356	+0.03(+0.22%)
May 05, 2015	15.28	15.48	15.28	15.35	88,535	+0.03(+0.18%)
May 04, 2015	15.38	15.45	15.28	15.33	67,730	+0.02(+0.13%)
May 01, 2015	15.59	15.66	15.28	15.31	127,920	-0.27(-1.72%)
Apr 30, 2015	15.67	16.28	15.41	15.57	162,407	-0.27(-1.70%)
Apr 29, 2015	15.94	16.04	15.81	15.84	37,520	-0.13(-0.84%)
Apr 28, 2015	15.89	16.18	15.85	15.98	61,174	+0.13(+0.81%)
Apr 27, 2015	15.71	15.95	15.57	15.85	63,417	+0.11(+0.68%)
Apr 24, 2015	15.68	15.77	15.62	15.74	64,371	+0.08(+0.51%)
Apr 23, 2015	15.64	15.77	15.52	15.66	34,839	-0.01(-0.04%)
Apr 22, 2015	15.51	15.72	15.48	15.67	51,283	+0.15(+1.00%)
Apr 21, 2015	15.49	15.63	15.45	15.51	31,446	+0.04(+0.26%)
Apr 20, 2015	15.53	15.65	15.45	15.47	68,053	+0.02(+0.13%)
Apr 17, 2015	15.74	15.80	15.45	15.45	121,544	-0.44(-2.75%)
Apr 16, 2015	15.86	15.98	15.55	15.89	59,565	+0.03(+0.21%)
Apr 15, 2015	15.76	15.95	15.52	15.86	86,169	+0.12(+0.77%)
Apr 14, 2015	15.91	15.97	15.66	15.74	33,492	-0.15(-0.93%)
Apr 13, 2015	15.74	15.91	15.68	15.88	32,919	+0.17(+1.07%)
Apr 10, 2015	15.80	15.89	15.64	15.72	29,037	+0.00(+0.00%)
Apr 09, 2015	15.66	15.76	15.47	15.72	60,461	-0.03(-0.17%)
Apr 08, 2015	15.72	15.91	15.66	15.74	62,652	-0.04(-0.26%)
Apr 07, 2015	16.00	16.00	15.74	15.78	36,174	-0.19(-1.22%)
Apr 06, 2015	15.88	16.23	15.88	15.98	39,732	-0.30(-1.86%)
Apr 02, 2015	15.97	16.28	16.28	16.28	70,427	+0.26(+1.64%)
Apr 01, 2015	15.88	16.10	15.76	16.02	66,572	+0.14(+0.89%)
Mar 31, 2015	15.91	16.19	15.75	15.88	318,973	-0.15(-0.92%)
Mar 30, 2015	15.92	16.17	15.92	16.02	152,472	+0.23(+1.45%)
Mar 27, 2015	16.04	16.04	15.67	15.80	123,730	-0.18(-1.13%)
Mar 26, 2015	15.87	16.05	15.77	15.98	77,312	+0.11(+0.72%)
Mar 25, 2015	15.68	16.11	15.68	15.86	175,420	+0.11(+0.72%)
Mar 24, 2015	15.57	15.85	15.47	15.75	55,348	+0.24(+1.52%)
Mar 23, 2015	15.49	15.62	15.46	15.51	108,204	+0.01(+0.04%)
Mar 20, 2015	15.41	15.80	15.25	15.51	660,253	+0.13(+0.83%)
Mar 19, 2015	15.65	15.70	15.25	15.38	199,727	-0.30(-1.89%)
Mar 18, 2015	15.68	15.78	15.59	15.68	163,014	-0.08(-0.51%)
Mar 17, 2015	15.70	15.78	15.70	15.76	67,398	+0.03(+0.17%)
Mar 16, 2015	15.78	15.80	15.69	15.73	151,251	-0.01(-0.09%)
Mar 13, 2015	15.88	15.90	15.68	15.74	160,373	-0.13(-0.80%)
Mar 12, 2015	16.02	16.19	15.82	15.87	121,688	-0.11(-0.71%)
Mar 11, 2015	16.04	16.13	15.79	15.98	197,130	-0.11(-0.67%)
Mar 10, 2015	16.15	16.33	16.02	16.09	103,528	-0.30(-1.80%)
Mar 09, 2015	15.93	16.41	15.93	16.39	132,590	+0.47(+2.95%)
Mar 06, 2015	15.76	16.47	15.76	15.92	93,455	+0.06(+0.38%)
Mar 05, 2015	15.76	15.95	15.68	15.86	74,959	+0.03(+0.21%)
Mar 04, 2015	15.75	15.86	15.70	15.82	23,346	-0.05(-0.34%)
Mar 03, 2015	15.92	15.92	15.79	15.88	51,894	-0.13(-0.84%)