Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	16.05	16.23	15.54	16.07	75,891	-0.04(-0.22%)
Jul 28, 2016	16.07	16.13	15.87	16.10	88,893	+0.01(+0.09%)
Jul 27, 2016	16.00	16.14	16.00	16.09	104,571	+0.08(+0.49%)
Jul 26, 2016	16.10	16.10	15.87	16.01	43,985	+0.13(+0.81%)
Jul 25, 2016	15.90	15.93	15.82	15.88	78,999	-0.04(-0.27%)
Jul 22, 2016	15.65	15.92	15.64	15.92	35,070	+0.30(+1.92%)
Jul 21, 2016	15.69	15.72	15.54	15.62	22,963	-0.12(-0.77%)
Jul 20, 2016	15.82	15.84	15.64	15.74	34,344	-0.04(-0.23%)
Jul 19, 2016	15.77	15.86	15.69	15.78	84,884	-0.03(-0.18%)
Jul 18, 2016	15.73	15.89	15.69	15.81	50,720	+0.03(+0.18%)
Jul 15, 2016	15.92	15.92	15.72	15.78	81,581	-0.05(-0.32%)
Jul 14, 2016	15.59	15.92	15.39	15.83	156,913	+0.37(+2.41%)
Jul 13, 2016	15.57	15.57	15.39	15.46	126,536	-0.05(-0.32%)
Jul 12, 2016	13.99	15.59	13.99	15.51	138,366	-0.02(-0.14%)
Jul 11, 2016	15.48	15.69	15.38	15.53	90,421	+0.04(+0.28%)
Jul 08, 2016	15.45	15.32	15.42	15.49	99,071	+0.17(+1.12%)
Jul 07, 2016	15.31	15.52	15.19	15.32	46,988	-0.02(-0.14%)
Jul 05, 2016	15.39	15.66	15.34	15.34	89,139	-0.14(-0.93%)
Jul 01, 2016	15.62	15.48	15.48	15.48	134,839	-0.11(-0.73%)
Jun 30, 2016	15.66	15.76	15.54	15.59	86,323	+0.01(+0.09%)
Jun 29, 2016	15.52	15.64	15.42	15.58	67,265	+0.16(+1.02%)
Jun 28, 2016	15.47	15.58	15.34	15.42	64,443	+0.04(+0.28%)
Jun 27, 2016	15.33	15.47	15.16	15.38	98,498	-0.21(-1.33%)
Jun 24, 2016	15.24	15.59	15.00	15.59	587,309	-0.26(-1.63%)
Jun 23, 2016	15.86	15.89	15.72	15.84	94,658	+0.17(+1.10%)
Jun 22, 2016	15.54	15.74	15.52	15.67	73,848	+0.04(+0.27%)
Jun 21, 2016	15.67	15.83	15.52	15.63	48,968	-0.09(-0.55%)
Jun 20, 2016	15.74	15.89	15.69	15.72	114,048	+0.09(+0.55%)
Jun 17, 2016	15.42	15.67	15.40	15.63	113,111	+0.24(+1.58%)
Jun 16, 2016	15.24	15.47	15.22	15.39	33,470	+0.01(+0.09%)
Jun 15, 2016	15.29	15.65	15.28	15.37	32,150	-0.04(-0.23%)
Jun 14, 2016	15.50	15.50	15.30	15.41	32,054	-0.02(-0.14%)
Jun 13, 2016	15.58	15.67	15.37	15.43	52,894	-0.24(-1.51%)
Jun 10, 2016	15.69	15.72	15.47	15.67	60,318	+0.06(+0.37%)
Jun 09, 2016	15.62	15.71	15.39	15.61	42,494	-0.11(-0.73%)
Jun 08, 2016	15.38	15.74	15.38	15.72	37,770	+0.26(+1.71%)
Jun 07, 2016	15.54	15.64	15.42	15.46	31,900	-0.11(-0.74%)
Jun 06, 2016	15.47	15.72	15.47	15.57	51,876	+0.08(+0.51%)
Jun 03, 2016	15.53	15.53	15.28	15.49	31,346	-0.11(-0.69%)
Jun 02, 2016	15.62	15.67	15.46	15.60	23,450	-0.06(-0.41%)
Jun 01, 2016	15.29	15.71	15.24	15.67	26,872	+0.21(+1.39%)
May 31, 2016	15.67	15.67	15.29	15.45	50,340	-0.15(-0.96%)
May 27, 2016	15.47	15.60	15.60	15.60	28,225	+0.18(+1.16%)
May 26, 2016	15.57	15.57	15.34	15.42	20,854	-0.11(-0.74%)
May 25, 2016	15.61	15.71	15.52	15.54	45,697	-0.16(-1.00%)
May 24, 2016	15.29	15.74	15.24	15.69	117,475	+0.47(+3.10%)
May 23, 2016	15.29	15.38	15.21	15.22	32,496	-0.11(-0.70%)
May 20, 2016	15.03	15.41	15.02	15.33	45,871	+0.39(+2.64%)
May 19, 2016	14.85	15.01	14.69	14.94	81,521	+0.01(+0.10%)
May 18, 2016	14.46	14.94	14.46	14.92	104,515	+0.37(+2.56%)
May 17, 2016	14.76	14.95	14.45	14.55	63,551	-0.24(-1.60%)
May 16, 2016	14.63	14.82	14.59	14.79	66,013	+0.21(+1.47%)
May 13, 2016	14.46	14.67	14.46	14.57	46,479	+0.09(+0.59%)
May 12, 2016	14.74	14.74	14.39	14.49	54,723	-0.20(-1.36%)
May 11, 2016	14.94	14.94	14.68	14.69	39,135	-0.30(-2.01%)
May 10, 2016	14.81	15.07	14.81	14.99	27,860	+0.21(+1.40%)
May 09, 2016	14.81	14.81	14.64	14.78	53,230	-0.04(-0.24%)
May 06, 2016	14.86	14.93	14.75	14.81	69,667	-0.14(-0.91%)
May 05, 2016	15.22	15.34	14.92	14.95	58,685	-0.16(-1.09%)
May 04, 2016	15.06	15.25	14.86	15.11	63,167	+0.06(+0.38%)
May 03, 2016	15.26	15.33	14.84	15.06	48,783	-0.28(-1.85%)