Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	25.54	25.78	25.35	25.42	127,178	-0.17(-0.67%)
Jul 30, 2019	25.07	25.70	25.07	25.59	72,609	+0.38(+1.52%)
Jul 29, 2019	25.47	25.57	25.17	25.21	55,522	-0.36(-1.41%)
Jul 26, 2019	25.13	25.65	25.13	25.57	57,503	+0.40(+1.59%)
Jul 25, 2019	25.43	25.66	25.11	25.17	65,964	-0.31(-1.23%)
Jul 24, 2019	24.69	25.57	24.69	25.48	131,744	+0.62(+2.49%)
Jul 23, 2019	24.16	24.87	24.16	24.86	75,070	-0.09(-0.35%)
Jul 22, 2019	24.80	25.00	24.50	24.95	77,938	+0.05(+0.19%)
Jul 19, 2019	24.80	25.09	24.80	24.90	40,290	-0.05(-0.19%)
Jul 18, 2019	24.74	25.05	24.74	24.95	35,547	+0.18(+0.73%)
Jul 17, 2019	24.97	25.01	24.77	24.77	48,148	-0.24(-0.94%)
Jul 16, 2019	24.99	25.22	24.89	25.00	52,960	+0.01(+0.03%)
Jul 15, 2019	25.30	25.30	24.89	25.00	44,745	-0.35(-1.36%)
Jul 12, 2019	25.11	25.51	25.11	25.34	47,430	+0.18(+0.72%)
Jul 11, 2019	25.13	25.20	25.04	25.16	27,124	-0.04(-0.16%)
Jul 10, 2019	25.40	25.42	25.11	25.20	43,326	-0.15(-0.59%)
Jul 09, 2019	25.11	25.35	25.11	25.35	30,406	+0.10(+0.40%)
Jul 08, 2019	25.51	25.56	25.21	25.25	31,244	-0.33(-1.29%)
Jul 05, 2019	25.14	25.61	25.14	25.58	45,263	+0.45(+1.81%)
Jul 03, 2019	25.09	25.25	25.06	25.12	16,957	+0.04(+0.16%)
Jul 02, 2019	25.39	25.39	24.82	25.08	36,280	-0.30(-1.17%)
Jul 01, 2019	25.37	25.52	25.17	25.38	49,256	+0.08(+0.31%)
Jun 28, 2019	25.28	25.65	25.18	25.30	187,555	+0.08(+0.31%)
Jun 27, 2019	24.56	25.22	24.49	25.22	52,689	+0.64(+2.62%)
Jun 26, 2019	24.63	24.95	24.55	24.58	50,933	-0.07(-0.29%)
Jun 25, 2019	24.74	24.79	24.27	24.65	47,736	+0.14(+0.58%)
Jun 24, 2019	24.68	24.89	24.49	24.51	46,377	-0.14(-0.57%)
Jun 21, 2019	24.66	24.93	24.64	24.65	71,528	-0.13(-0.54%)
Jun 20, 2019	25.06	25.06	24.67	24.78	31,204	-0.24(-0.97%)
Jun 19, 2019	25.11	25.37	24.93	25.03	32,689	-0.09(-0.34%)
Jun 18, 2019	24.93	25.36	24.93	25.11	58,534	+0.16(+0.66%)
Jun 17, 2019	25.24	25.32	24.74	24.95	53,865	-0.27(-1.06%)
Jun 14, 2019	25.26	25.32	24.89	25.22	47,048	-0.02(-0.09%)
Jun 13, 2019	25.28	25.51	25.18	25.24	45,970	+0.16(+0.63%)
Jun 12, 2019	25.18	25.24	24.88	25.08	29,817	+0.05(+0.22%)
Jun 11, 2019	24.94	25.15	24.82	25.03	46,806	+0.18(+0.73%)
Jun 10, 2019	24.02	25.05	23.98	24.85	40,666	+0.42(+1.70%)
Jun 07, 2019	24.64	24.78	24.31	24.43	56,228	-0.20(-0.83%)
Jun 06, 2019	24.74	24.90	24.52	24.63	37,610	-0.12(-0.48%)
Jun 05, 2019	24.95	25.02	24.62	24.75	36,630	-0.27(-1.07%)
Jun 04, 2019	24.91	25.06	24.54	25.02	37,956	+0.61(+2.51%)
Jun 03, 2019	24.27	24.49	24.00	24.41	48,902	+0.16(+0.68%)
May 31, 2019	24.23	24.36	24.08	24.24	40,163	-0.30(-1.21%)
May 30, 2019	24.90	25.14	24.26	24.54	53,033	-0.38(-1.51%)
May 29, 2019	24.82	25.12	24.69	24.92	59,371	-0.05(-0.22%)
May 28, 2019	25.12	25.16	24.92	24.97	69,975	-0.24(-0.93%)
May 24, 2019	24.86	25.22	24.84	25.21	38,760	+0.50(+2.03%)
May 23, 2019	25.33	25.33	24.56	24.71	63,543	-0.65(-2.57%)
May 22, 2019	25.50	25.69	25.25	25.36	33,051	-0.19(-0.74%)
May 21, 2019	25.31	25.67	25.25	25.54	115,616	+0.31(+1.21%)
May 20, 2019	24.90	25.48	24.90	25.24	58,163	+0.32(+1.29%)
May 17, 2019	24.89	25.21	24.81	24.92	36,210	-0.14(-0.56%)
May 16, 2019	25.09	25.21	24.93	25.06	34,977	+0.16(+0.63%)
May 15, 2019	25.03	25.11	24.81	24.90	25,177	-0.35(-1.40%)
May 14, 2019	24.81	25.31	24.81	25.25	36,024	+0.48(+1.93%)
May 13, 2019	25.32	25.33	24.71	24.78	49,537	-0.85(-3.34%)
May 10, 2019	25.65	25.78	25.47	25.63	135,534	-0.07(-0.27%)
May 09, 2019	25.57	26.18	25.56	25.70	73,158	-0.03(-0.12%)
May 08, 2019	25.66	25.96	25.51	25.73	40,967	+0.05(+0.21%)
May 07, 2019	25.71	25.86	25.52	25.68	40,155	-0.23(-0.88%)
May 06, 2019	25.47	26.11	25.47	25.91	33,118	+0.10(+0.39%)
May 03, 2019	25.47	25.83	25.25	25.80	33,915	+0.53(+2.11%)
May 02, 2019	25.12	25.46	24.92	25.27	33,468	+0.12(+0.49%)