Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	27.80	27.96	27.34	27.39	127,037	-0.49(-1.76%)
Jul 30, 2018	28.23	28.48	27.87	27.88	81,599	-0.36(-1.26%)
Jul 27, 2018	29.04	29.24	28.18	28.24	54,352	-0.70(-2.40%)
Jul 26, 2018	28.81	29.17	28.79	28.93	36,364	-0.02(-0.05%)
Jul 25, 2018	28.64	29.54	28.64	28.95	58,183	+0.42(+1.48%)
Jul 24, 2018	29.12	29.40	28.43	28.52	110,345	-1.13(-3.82%)
Jul 23, 2018	29.32	29.81	29.32	29.66	48,001	+0.26(+0.90%)
Jul 20, 2018	29.09	29.52	29.09	29.39	39,055	+0.29(+1.01%)
Jul 19, 2018	28.89	29.25	28.77	29.10	58,018	+0.14(+0.50%)
Jul 18, 2018	28.77	28.98	28.76	28.95	26,306	+0.17(+0.58%)
Jul 17, 2018	28.98	29.18	28.75	28.79	34,674	-0.19(-0.65%)
Jul 16, 2018	28.54	28.99	28.54	28.98	32,222	+0.26(+0.92%)
Jul 13, 2018	28.98	29.12	28.70	28.71	31,677	-0.23(-0.78%)
Jul 12, 2018	29.33	29.33	28.73	28.94	58,090	-0.26(-0.91%)
Jul 11, 2018	29.28	29.55	29.10	29.20	34,527	-0.11(-0.39%)
Jul 10, 2018	29.91	29.91	29.18	29.32	42,237	-0.50(-1.67%)
Jul 09, 2018		29.85	29.37	29.82	27,427	+0.45(+1.52%)
Jul 06, 2018	29.26	29.49	29.26	29.37	53,987	+0.11(+0.39%)
Jul 05, 2018	29.15	29.31	29.04	29.26	56,103	+0.16(+0.55%)
Jul 03, 2018		29.10	29.10	29.10	0	+0.04(+0.13%)
Jul 02, 2018	28.51	29.06	28.49	29.06	41,034	+0.49(+1.72%)
Jun 29, 2018	28.92	28.98	28.55	28.57	77,272	-0.09(-0.32%)
Jun 28, 2018	28.62	28.85	28.58	28.66	49,095	+0.09(+0.32%)
Jun 27, 2018	29.26	29.26	28.54	28.57	72,379	-0.69(-2.35%)
Jun 26, 2018	29.37	29.37	28.96	29.26	43,824	-0.03(-0.10%)
Jun 25, 2018	29.40	29.77	28.93	29.29	62,277	-0.14(-0.49%)
Jun 22, 2018	29.66	29.88	29.19	29.43	271,033	-0.14(-0.46%)
Jun 21, 2018	29.81	29.93	29.43	29.57	51,732	-0.23(-0.79%)
Jun 20, 2018	29.66	29.85	29.47	29.80	51,519	+0.33(+1.13%)
Jun 19, 2018	29.00	29.63	29.00	29.47	42,980	+0.39(+1.33%)
Jun 18, 2018	28.96	29.24	28.80	29.08	54,505	+0.04(+0.13%)
Jun 15, 2018		29.25	28.87	29.04	128,134	+0.17(+0.60%)
Jun 14, 2018	28.92	28.97	28.58	28.87	68,827	+0.09(+0.32%)
Jun 13, 2018	28.61	29.02	28.49	28.78	70,693	+0.26(+0.90%)
Jun 12, 2018	28.83	28.83	28.38	28.52	39,010	-0.30(-1.05%)
Jun 11, 2018	29.29	29.34	28.67	28.83	39,213	-0.42(-1.45%)
Jun 08, 2018	29.12	29.41	29.02	29.25	39,001	+0.08(+0.29%)
Jun 07, 2018	29.21	29.30	29.04	29.17	69,428	-0.04(-0.13%)
Jun 06, 2018	29.17	29.22	29.10	29.20	51,855	+0.23(+0.81%)
Jun 05, 2018	29.04	29.14	28.83	28.97	52,469	-0.05(-0.18%)
Jun 04, 2018	28.83	29.08	28.68	29.02	40,322	+0.28(+0.97%)
Jun 01, 2018	28.49	28.77	28.49	28.74	60,742	+0.36(+1.28%)
May 31, 2018	28.43	28.67	28.20	28.38	59,447	-0.06(-0.21%)
May 30, 2018	27.95	28.60	27.95	28.44	60,116	+0.59(+2.12%)
May 29, 2018	27.95	28.08	27.58	27.85	46,400	-0.23(-0.83%)
May 25, 2018		28.08	28.08	28.08	0	+0.03(+0.11%)
May 24, 2018	28.08	28.14	27.64	28.05	65,165	-0.05(-0.16%)
May 23, 2018	28.07	28.29	28.00	28.10	48,803	-0.08(-0.27%)
May 22, 2018	28.02	28.33	27.99	28.18	46,360	+0.18(+0.65%)
May 21, 2018	27.77	28.07	27.75	27.99	47,937	+0.32(+1.15%)
May 18, 2018	27.75	27.89	27.68	27.68	63,754	+0.05(+0.19%)
May 17, 2018	27.43	27.71	27.33	27.62	77,268	+0.23(+0.83%)
May 16, 2018	27.29	27.47	27.28	27.40	76,111	+0.11(+0.42%)
May 15, 2018	27.10	27.40	26.95	27.28	71,505	+0.16(+0.59%)
May 14, 2018	27.72	27.74	27.09	27.12	91,149	-0.53(-1.91%)
May 11, 2018	27.80	27.98	27.57	27.65	110,828	-0.16(-0.57%)
May 10, 2018	27.77	27.96	27.60	27.81	35,633	+0.05(+0.19%)
May 09, 2018	27.71	27.96	27.65	27.76	40,773	+0.05(+0.16%)
May 08, 2018	27.42	27.80	27.41	27.71	56,646	+0.33(+1.22%)
May 07, 2018	27.38	27.64	27.06	27.38	47,834	+0.06(+0.22%)
May 04, 2018	26.79	27.52	26.79	27.32	65,183	+0.54(+2.03%)
May 03, 2018	26.87	26.98	26.52	26.78	34,652	-0.14(-0.50%)
May 02, 2018	26.87	27.23	26.61	26.91	58,688	-0.02(-0.06%)