Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	24.27	24.42	24.01	24.27	42,748	-0.11(-0.44%)
Jan 30, 2019	24.61	24.61	24.30	24.38	39,950	-0.09(-0.37%)
Jan 29, 2019	24.68	24.68	24.28	24.47	33,020	-0.22(-0.89%)
Jan 28, 2019	24.83	24.87	24.49	24.69	47,394	-0.33(-1.30%)
Jan 25, 2019	25.01	25.05	24.62	25.02	64,857	+0.19(+0.76%)
Jan 24, 2019	24.79	24.96	24.36	24.83	33,409	-0.11(-0.46%)
Jan 23, 2019	24.59	24.95	24.31	24.94	47,094	+0.43(+1.76%)
Jan 22, 2019	24.63	25.02	24.02	24.51	185,638	+0.61(+2.54%)
Jan 18, 2019	24.13	24.48	23.90	23.90	110,073	-0.17(-0.69%)
Jan 17, 2019	23.95	24.24	23.87	24.07	45,699	+0.02(+0.09%)
Jan 16, 2019	23.79	24.09	23.77	24.05	44,887	+0.36(+1.54%)
Jan 15, 2019	23.58	23.73	23.48	23.68	34,155	+0.08(+0.35%)
Jan 14, 2019	23.52	23.90	23.36	23.60	42,033	-0.08(-0.35%)
Jan 11, 2019	23.60	23.86	23.55	23.68	31,374	-0.05(-0.19%)
Jan 10, 2019	23.71	23.93	23.56	23.73	27,203	-0.14(-0.57%)
Jan 09, 2019	24.00	24.20	23.61	23.86	22,217	-0.11(-0.47%)
Jan 08, 2019	23.87	23.98	23.21	23.98	27,083	+0.29(+1.22%)
Jan 07, 2019	23.59	23.94	23.25	23.69	47,795	+0.10(+0.42%)
Jan 04, 2019	23.34	23.63	23.17	23.59	38,229	+0.63(+2.74%)
Jan 03, 2019	22.97	23.90	22.80	22.96	36,583	-0.12(-0.53%)
Jan 02, 2019	22.58	23.30	22.58	23.08	55,830	+0.25(+1.10%)
Dec 31, 2018	22.57	23.16	22.36	22.83	45,874	+0.27(+1.21%)
Dec 28, 2018	22.24	22.82	22.02	22.56	63,407	+0.39(+1.74%)
Dec 27, 2018	22.24	22.60	21.63	22.17	64,890	-0.44(-1.95%)
Dec 26, 2018	21.74	22.75	21.51	22.61	57,524	+0.86(+3.98%)
Dec 24, 2018	22.33	22.33	21.75	21.75	20,169	-0.58(-2.62%)
Dec 21, 2018	22.23	22.79	21.86	22.33	145,270	-0.33(-1.44%)
Dec 20, 2018	22.57	22.92	22.15	22.66	67,593	+0.02(+0.10%)
Dec 19, 2018	23.58	23.66	22.61	22.64	40,790	-0.92(-3.90%)
Dec 18, 2018	23.90	24.13	23.47	23.55	37,253	-0.24(-1.02%)
Dec 17, 2018	23.97	24.42	23.55	23.80	58,716	-0.17(-0.73%)
Dec 14, 2018	24.23	24.31	23.87	23.97	60,375	-0.42(-1.74%)
Dec 13, 2018	24.86	24.97	24.30	24.40	33,996	-0.45(-1.80%)
Dec 12, 2018	24.74	25.06	24.72	24.84	34,726	+0.32(+1.30%)
Dec 11, 2018	24.65	24.80	24.34	24.52	38,687	+0.05(+0.22%)
Dec 10, 2018	24.57	24.92	24.14	24.47	33,225	-0.22(-0.89%)
Dec 07, 2018	24.49	25.00	24.40	24.69	45,215	+0.23(+0.93%)
Dec 06, 2018	24.05	24.61	23.61	24.46	56,852	-0.02(-0.09%)
Dec 04, 2018	26.20	26.20	24.46	24.49	37,833	-1.81(-6.89%)
Dec 03, 2018	26.55	26.55	25.94	26.30	32,544	-0.17(-0.66%)
Nov 30, 2018	26.34	26.55	26.30	26.47	47,456	+0.14(+0.55%)
Nov 29, 2018	26.50	26.55	26.25	26.33	23,682	-0.20(-0.74%)
Nov 28, 2018	26.19	26.56	25.97	26.53	44,891	+0.35(+1.33%)
Nov 27, 2018	26.16	26.35	26.00	26.18	29,837	-0.14(-0.55%)
Nov 26, 2018	26.31	26.50	25.98	26.32	31,456	+0.11(+0.41%)
Nov 23, 2018	25.88	26.36	25.84	26.22	16,609	+0.30(+1.17%)
Nov 21, 2018		25.91	25.91	25.91	0	+0.02(+0.09%)
Nov 20, 2018	26.25	26.54	25.87	25.89	35,310	-0.48(-1.81%)
Nov 19, 2018	26.44	26.55	26.22	26.37	40,841	-0.03(-0.11%)
Nov 16, 2018	26.11	26.49	26.11	26.40	35,460	+0.17(+0.64%)
Nov 15, 2018	25.81	26.32	25.62	26.23	35,202	+0.41(+1.59%)
Nov 14, 2018	26.05	26.55	25.57	25.82	34,042	-0.15(-0.58%)
Nov 13, 2018	26.13	26.39	25.75	25.97	43,622	-0.12(-0.47%)
Nov 12, 2018	26.19	26.31	25.88	26.10	40,931	-0.11(-0.41%)
Nov 09, 2018	26.49	26.55	26.04	26.20	45,347	-0.35(-1.31%)
Nov 08, 2018	26.41	26.66	26.18	26.55	37,477	+0.08(+0.29%)
Nov 07, 2018	26.10	26.55	26.06	26.47	82,184	+0.45(+1.72%)
Nov 06, 2018	25.70	26.14	25.70	26.03	84,535	+0.29(+1.12%)
Nov 05, 2018	25.97	26.04	25.72	25.74	31,514	-0.22(-0.85%)
Nov 02, 2018	25.82	26.10	25.69	25.96	42,579	+0.29(+1.12%)