Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	23.70	23.70	23.22	23.30	37,041	-0.33(-1.41%)
Jun 29, 2017	23.74	23.75	23.08	23.63	59,652	+0.22(+0.96%)
Jun 28, 2017	22.97	23.60	22.97	23.41	38,643	+0.52(+2.28%)
Jun 27, 2017	22.82	23.11	22.68	22.88	37,263	+0.07(+0.32%)
Jun 26, 2017	22.86	23.12	22.65	22.81	33,598	-0.01(-0.03%)
Jun 23, 2017	22.99	22.99	22.66	22.82	118,864	-0.15(-0.66%)
Jun 22, 2017	23.06	23.45	22.84	22.97	15,473	-0.04(-0.19%)
Jun 21, 2017	23.71	23.75	22.92	23.02	35,398	-0.62(-2.64%)
Jun 20, 2017	23.73	23.78	23.49	23.64	31,530	-0.14(-0.58%)
Jun 19, 2017	23.89	24.25	22.73	23.78	51,896	-0.07(-0.27%)
Jun 16, 2017	23.68	24.12	23.61	23.84	94,622	-0.18(-0.75%)
Jun 15, 2017	23.66	24.06	23.65	24.02	36,933	+0.09(+0.39%)
Jun 14, 2017	24.15	24.22	23.52	23.93	66,033	-0.36(-1.46%)
Jun 13, 2017	24.33	24.39	24.08	24.28	73,909	+0.01(+0.06%)
Jun 12, 2017	24.53	24.65	23.64	24.27	68,167	-0.15(-0.62%)
Jun 09, 2017	23.80	24.65	23.80	24.42	112,899	+0.82(+3.47%)
Jun 08, 2017	22.93	23.99	22.80	23.60	55,445	+0.75(+3.27%)
Jun 07, 2017	22.81	22.97	22.44	22.86	52,540	+0.14(+0.64%)
Jun 06, 2017	22.53	22.87	22.26	22.71	43,208	-0.09(-0.38%)
Jun 05, 2017	22.91	23.09	22.72	22.80	36,104	-0.01(-0.03%)
Jun 02, 2017	22.56	23.43	22.56	22.80	56,817	+0.16(+0.70%)
Jun 01, 2017	21.99	22.67	21.79	22.65	70,786	+0.71(+3.24%)
May 31, 2017	22.11	22.11	21.54	21.93	126,181	-0.14(-0.62%)
May 30, 2017	22.39	22.39	21.94	22.07	28,254	-0.44(-1.96%)
May 26, 2017	22.40	22.57	22.33	22.51	31,148	+0.14(+0.62%)
May 25, 2017	22.65	22.77	22.22	22.38	42,196	-0.15(-0.68%)
May 24, 2017	22.73	22.73	22.31	22.53	33,062	-0.12(-0.54%)
May 23, 2017	22.56	22.83	22.14	22.65	48,614	+0.17(+0.77%)
May 22, 2017	22.32	22.58	21.77	22.48	61,012	+0.18(+0.81%)
May 19, 2017	22.48	22.62	22.22	22.30	59,357	-0.20(-0.90%)
May 18, 2017	22.43	22.77	22.43	22.50	63,843	+0.01(+0.06%)
May 17, 2017	23.28	23.46	22.39	22.49	52,577	-1.27(-5.34%)
May 16, 2017	23.38	23.81	23.25	23.75	92,615	+0.54(+2.34%)
May 15, 2017	23.25	23.46	23.12	23.21	149,809	-0.07(-0.31%)
May 12, 2017	23.46	23.61	23.15	23.28	56,876	-0.33(-1.38%)
May 11, 2017	23.86	23.88	23.38	23.61	29,071	-0.26(-1.09%)
May 10, 2017	23.82	23.92	23.70	23.87	34,766	+0.02(+0.09%)
May 09, 2017	24.15	24.15	23.69	23.85	29,340	-0.15(-0.63%)
May 08, 2017	24.01	24.22	23.89	24.00	47,002	-0.07(-0.27%)
May 05, 2017	24.20	24.23	23.89	24.07	28,533	-0.07(-0.27%)
May 04, 2017	24.38	24.52	24.06	24.13	16,129	+0.04(+0.15%)
May 03, 2017	24.07	24.21	23.73	24.10	36,348	-0.02(-0.09%)
May 02, 2017	24.51	24.51	23.98	24.12	31,604	-0.27(-1.09%)
May 01, 2017	24.36	24.51	24.08	24.38	39,296	+0.25(+1.05%)
Apr 28, 2017	24.51	24.51	24.02	24.13	85,461	-0.69(-2.79%)
Apr 27, 2017	24.99	25.16	24.76	24.82	109,151	-0.11(-0.43%)
Apr 26, 2017	24.69	25.54	24.15	24.93	150,475	+0.19(+0.76%)
Apr 25, 2017	24.64	24.95	24.10	24.74	106,108	+0.42(+1.72%)
Apr 24, 2017	24.43	24.65	24.20	24.33	211,001	+0.45(+1.87%)
Apr 21, 2017	23.79	23.98	23.64	23.88	58,933	-0.03(-0.12%)
Apr 20, 2017	23.33	23.93	23.10	23.91	40,764	+0.68(+2.95%)
Apr 19, 2017	23.23	23.33	23.16	23.22	48,641	+0.01(+0.06%)
Apr 18, 2017	22.73	23.21	22.73	23.21	39,242	+0.25(+1.07%)
Apr 17, 2017	22.57	22.99	22.36	22.96	48,659	+0.55(+2.44%)
Apr 13, 2017	22.63	22.63	21.85	22.42	41,979	-0.32(-1.43%)
Apr 12, 2017	22.86	23.01	22.53	22.74	29,505	-0.24(-1.04%)
Apr 11, 2017	22.49	22.99	22.49	22.98	34,712	+0.44(+1.95%)
Apr 10, 2017	22.81	22.81	22.17	22.54	39,092	-0.18(-0.79%)
Apr 07, 2017	22.52	22.78	22.37	22.72	30,378	+0.02(+0.10%)
Apr 06, 2017	22.42	22.73	22.27	22.70	34,867	+0.24(+1.06%)
Apr 05, 2017	22.75	23.00	22.40	22.46	59,549	-0.18(-0.80%)
Apr 04, 2017	22.70	22.74	22.50	22.64	35,031	+0.04(+0.19%)