Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	15.25	15.35	15.13	15.19	88,641	+0.01(+0.09%)
Jun 29, 2016	15.11	15.24	15.02	15.17	69,071	+0.15(+1.02%)
Jun 28, 2016	15.07	15.17	14.94	15.02	66,173	+0.04(+0.28%)
Jun 27, 2016	14.93	15.07	14.77	14.98	101,142	-0.20(-1.33%)
Jun 24, 2016	14.84	15.18	14.61	15.18	603,078	-0.25(-1.63%)
Jun 23, 2016	15.44	15.47	15.31	15.43	97,200	+0.17(+1.10%)
Jun 22, 2016	15.14	15.33	15.12	15.26	75,831	+0.04(+0.27%)
Jun 21, 2016	15.26	15.42	15.11	15.22	50,283	-0.08(-0.55%)
Jun 20, 2016	15.33	15.47	15.28	15.31	117,111	+0.08(+0.55%)
Jun 17, 2016	15.02	15.26	15.00	15.22	116,148	+0.24(+1.58%)
Jun 16, 2016	14.84	15.07	14.82	14.98	34,369	+0.01(+0.09%)
Jun 15, 2016	14.89	15.24	14.88	14.97	33,013	-0.03(-0.23%)
Jun 14, 2016	15.10	15.10	14.90	15.01	32,914	-0.02(-0.14%)
Jun 13, 2016	15.17	15.26	14.96	15.03	54,314	-0.23(-1.51%)
Jun 10, 2016	15.28	15.31	15.07	15.26	61,938	+0.06(+0.37%)
Jun 09, 2016	15.21	15.30	14.99	15.20	43,635	-0.11(-0.73%)
Jun 08, 2016	14.98	15.33	14.98	15.31	38,784	+0.26(+1.71%)
Jun 07, 2016	15.13	15.23	15.01	15.05	32,756	-0.11(-0.74%)
Jun 06, 2016	15.07	15.31	15.07	15.17	53,268	+0.08(+0.51%)
Jun 03, 2016	15.12	15.12	14.88	15.09	32,188	-0.10(-0.69%)
Jun 02, 2016	15.21	15.26	15.05	15.19	24,080	-0.06(-0.41%)
Jun 01, 2016	14.89	15.30	14.84	15.26	27,594	+0.21(+1.39%)
May 31, 2016	15.26	15.26	14.89	15.05	51,692	-0.15(-0.96%)
May 27, 2016	15.07	15.19	15.19	15.19	28,983	+0.17(+1.16%)
May 26, 2016	15.17	15.17	14.94	15.02	21,414	-0.11(-0.74%)
May 25, 2016	15.20	15.30	15.11	15.13	46,924	-0.15(-1.00%)
May 24, 2016	14.89	15.33	14.84	15.28	120,629	+0.46(+3.10%)
May 23, 2016	14.89	14.98	14.81	14.82	33,369	-0.10(-0.70%)
May 20, 2016	14.64	15.01	14.63	14.93	47,103	+0.38(+2.64%)
May 19, 2016	14.46	14.62	14.30	14.55	83,709	+0.01(+0.10%)
May 18, 2016	14.09	14.55	14.09	14.53	107,321	+0.36(+2.56%)
May 17, 2016	14.38	14.56	14.07	14.17	65,258	-0.23(-1.60%)
May 16, 2016	14.25	14.43	14.21	14.40	67,786	+0.21(+1.47%)
May 13, 2016	14.08	14.29	14.08	14.19	47,727	+0.08(+0.59%)
May 12, 2016	14.35	14.35	14.02	14.11	56,193	-0.20(-1.36%)
May 11, 2016	14.55	14.55	14.29	14.30	40,186	-0.29(-2.01%)
May 10, 2016	14.43	14.68	14.43	14.59	28,608	+0.20(+1.40%)
May 09, 2016	14.43	14.43	14.25	14.39	54,659	-0.03(-0.24%)
May 06, 2016	14.47	14.54	14.36	14.43	71,538	-0.13(-0.91%)
May 05, 2016	14.82	14.94	14.53	14.56	60,260	-0.16(-1.09%)
May 04, 2016	14.66	14.85	14.47	14.72	64,863	+0.06(+0.38%)
May 03, 2016	14.86	14.93	14.45	14.66	50,092	-0.28(-1.85%)
May 02, 2016	14.79	14.95	14.71	14.94	76,577	+0.08(+0.51%)
Apr 29, 2016	14.84	14.91	14.75	14.86	69,822	+0.09(+0.61%)
Apr 28, 2016	14.87	14.98	14.78	14.78	76,621	-0.20(-1.34%)
Apr 27, 2016	14.95	15.22	14.73	14.98	131,200	+0.07(+0.46%)
Apr 26, 2016	14.51	15.21	14.42	14.91	146,664	+1.02(+7.32%)
Apr 25, 2016	14.07	14.15	13.83	13.89	62,535	-0.15(-1.08%)
Apr 22, 2016	14.10	14.26	14.03	14.04	39,097	-0.03(-0.25%)
Apr 21, 2016	13.99	14.24	13.90	14.08	126,039	+0.03(+0.25%)
Apr 20, 2016	14.04	14.10	13.93	14.04	65,726	+0.00(+0.00%)
Apr 19, 2016	13.99	14.11	13.91	14.04	49,498	+0.13(+0.94%)
Apr 18, 2016	14.07	14.20	13.83	13.91	96,409	-0.17(-1.23%)
Apr 15, 2016	14.10	14.24	14.05	14.08	39,014	-0.10(-0.68%)
Apr 14, 2016	13.83	14.31	12.75	14.18	68,077	+0.30(+2.14%)
Apr 13, 2016	13.61	13.95	13.56	13.88	93,057	+0.33(+2.40%)
Apr 12, 2016	13.45	13.58	13.43	13.56	98,177	+0.08(+0.62%)
Apr 11, 2016	13.35	13.67	13.35	13.47	26,649	+0.15(+1.09%)
Apr 08, 2016	13.17	13.44	13.16	13.33	46,925	+0.10(+0.73%)
Apr 07, 2016	13.22	13.36	13.14	13.23	60,186	-0.05(-0.36%)
Apr 06, 2016	13.18	13.32	13.12	13.28	42,698	+0.03(+0.26%)
Apr 05, 2016	13.33	13.36	13.18	13.25	85,804	-0.28(-2.05%)
Apr 04, 2016	13.54	13.68	13.38	13.52	52,755	-0.06(-0.41%)