Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	24.23	24.23	23.85	24.02	35,024	-0.01(-0.03%)
Aug 29, 2019	23.97	24.23	23.76	24.03	39,623	+0.27(+1.15%)
Aug 28, 2019	23.53	24.02	23.52	23.76	59,835	+0.17(+0.73%)
Aug 27, 2019	24.21	24.21	23.53	23.59	72,325	-0.46(-1.92%)
Aug 26, 2019	23.99	24.10	23.71	24.05	55,858	+0.24(+1.02%)
Aug 23, 2019	24.47	24.59	23.77	23.81	77,846	-0.74(-3.00%)
Aug 22, 2019	24.81	24.81	24.52	24.54	51,790	-0.14(-0.57%)
Aug 21, 2019	24.81	24.81	24.45	24.68	50,403	+0.13(+0.54%)
Aug 20, 2019	24.84	24.92	24.50	24.55	66,317	-0.34(-1.38%)
Aug 19, 2019	25.29	25.39	24.81	24.89	51,142	-0.11(-0.44%)
Aug 16, 2019	24.28	25.05	24.28	25.00	114,915	+0.84(+3.46%)
Aug 15, 2019	24.49	24.56	24.06	24.17	55,846	-0.09(-0.35%)
Aug 14, 2019	24.48	24.89	24.08	24.25	71,075	-0.64(-2.58%)
Aug 13, 2019	24.75	25.25	24.75	24.89	57,869	+0.08(+0.32%)
Aug 12, 2019	24.54	24.81	24.48	24.81	55,575	+0.09(+0.38%)
Aug 09, 2019	24.53	24.81	24.43	24.72	80,147	+0.27(+1.12%)
Aug 08, 2019	24.15	24.64	24.15	24.45	62,200	+0.48(+2.02%)
Aug 07, 2019	23.73	24.11	23.66	23.96	48,093	-0.11(-0.45%)
Aug 06, 2019	23.98	24.25	23.75	24.07	102,309	+0.11(+0.46%)
Aug 05, 2019	24.13	24.25	23.59	23.96	80,241	-0.52(-2.11%)
Aug 02, 2019	24.34	24.56	24.08	24.48	94,208	+0.17(+0.71%)
Aug 01, 2019	25.04	25.34	24.26	24.31	96,797	-0.77(-3.09%)
Jul 31, 2019	25.20	25.44	25.01	25.08	128,896	-0.17(-0.67%)
Jul 30, 2019	24.74	25.36	24.74	25.25	73,591	+0.38(+1.52%)
Jul 29, 2019	25.13	25.23	24.83	24.87	56,272	-0.36(-1.41%)
Jul 26, 2019	24.79	25.30	24.79	25.23	58,280	+0.39(+1.59%)
Jul 25, 2019	25.10	25.32	24.78	24.83	66,855	-0.31(-1.23%)
Jul 24, 2019	24.36	25.23	24.36	25.14	133,524	+0.61(+2.49%)
Jul 23, 2019	23.84	24.54	23.84	24.53	76,085	-0.09(-0.35%)
Jul 22, 2019	24.47	24.67	24.17	24.62	78,991	+0.05(+0.19%)
Jul 19, 2019	24.47	24.76	24.47	24.57	40,835	-0.05(-0.19%)
Jul 18, 2019	24.41	24.71	24.41	24.62	36,027	+0.18(+0.73%)
Jul 17, 2019	24.64	24.68	24.44	24.44	48,799	-0.23(-0.94%)
Jul 16, 2019	24.65	24.88	24.56	24.67	53,676	+0.01(+0.03%)
Jul 15, 2019	24.96	24.96	24.55	24.66	45,350	-0.34(-1.36%)
Jul 12, 2019	24.78	25.17	24.78	25.00	48,071	+0.18(+0.72%)
Jul 11, 2019	24.79	24.86	24.71	24.82	27,491	-0.04(-0.16%)
Jul 10, 2019	25.06	25.08	24.78	24.86	43,912	-0.15(-0.59%)
Jul 09, 2019	24.77	25.01	24.77	25.01	30,817	+0.10(+0.40%)
Jul 08, 2019	25.17	25.22	24.87	24.91	31,666	-0.32(-1.29%)
Jul 05, 2019	24.80	25.27	24.80	25.23	45,874	+0.45(+1.81%)
Jul 03, 2019	24.76	24.92	24.72	24.79	17,186	+0.04(+0.16%)
Jul 02, 2019	25.05	25.05	24.49	24.75	36,771	-0.29(-1.17%)
Jul 01, 2019	25.03	25.18	24.83	25.04	49,922	+0.08(+0.31%)
Jun 28, 2019	24.94	25.30	24.84	24.96	190,090	+0.08(+0.31%)
Jun 27, 2019	24.23	24.89	24.16	24.89	53,401	+0.63(+2.62%)
Jun 26, 2019	24.31	24.62	24.22	24.25	51,621	-0.07(-0.29%)
Jun 25, 2019	24.41	24.46	23.95	24.32	48,381	+0.14(+0.58%)
Jun 24, 2019	24.35	24.56	24.16	24.18	47,004	-0.14(-0.57%)
Jun 21, 2019	24.33	24.60	24.31	24.32	72,495	-0.13(-0.54%)
Jun 20, 2019	24.72	24.72	24.35	24.45	31,626	-0.24(-0.97%)
Jun 19, 2019	24.77	25.03	24.60	24.69	33,130	-0.09(-0.34%)
Jun 18, 2019	24.60	25.02	24.60	24.78	59,326	+0.16(+0.66%)
Jun 17, 2019	24.90	24.98	24.41	24.62	54,593	-0.26(-1.06%)
Jun 14, 2019	24.93	24.98	24.56	24.88	47,684	-0.02(-0.09%)
Jun 13, 2019	24.94	25.17	24.84	24.90	46,592	+0.15(+0.63%)
Jun 12, 2019	24.84	24.91	24.55	24.75	30,220	+0.05(+0.22%)
Jun 11, 2019	24.61	24.82	24.49	24.69	47,438	+0.18(+0.73%)
Jun 10, 2019	23.70	24.72	23.66	24.52	41,216	+0.41(+1.70%)
Jun 07, 2019	24.31	24.45	23.99	24.11	56,988	-0.20(-0.83%)
Jun 06, 2019	24.41	24.57	24.19	24.31	38,118	-0.12(-0.48%)
Jun 05, 2019	24.62	24.69	24.29	24.42	37,125	-0.26(-1.07%)
Jun 04, 2019	24.58	24.72	24.21	24.69	38,469	+0.60(+2.51%)