Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	9.507	9.943	9.278	9.741	72,111	+0.14(+1.50%)
Jul 30, 2009	9.480	9.725	9.352	9.597	42,467	+0.23(+2.50%)
Jul 29, 2009	9.522	9.522	9.209	9.363	69,361	-0.26(-2.71%)
Jul 28, 2009	9.246	9.751	9.246	9.624	70,205	+0.30(+3.19%)
Jul 27, 2009	9.352	9.416	9.209	9.326	16,167	-0.09(-0.90%)
Jul 24, 2009	9.044	9.464	8.868	9.411	41,819	+0.24(+2.67%)
Jul 23, 2009	8.661	9.177	8.552	9.166	37,420	+0.46(+5.32%)
Jul 22, 2009	8.607	8.900	8.565	8.703	19,115	+0.05(+0.55%)
Jul 21, 2009	9.081	9.081	8.485	8.655	53,364	-0.37(-4.12%)
Jul 20, 2009	9.049	9.049	8.762	9.028	14,013	+0.07(+0.83%)
Jul 17, 2009	9.241	9.299	8.873	8.953	43,270	-0.32(-3.44%)
Jul 16, 2009	9.017	9.645	8.629	9.272	49,088	+0.20(+2.23%)
Jul 15, 2009	9.038	9.070	8.506	9.070	119,329	+0.17(+1.91%)
Jul 14, 2009	8.799	9.006	8.650	8.900	19,410	+0.10(+1.15%)
Jul 13, 2009	8.682	8.868	8.522	8.799	42,884	+0.13(+1.53%)
Jul 10, 2009	8.554	8.905	8.554	8.666	22,309	+0.05(+0.62%)
Jul 09, 2009	9.012	9.012	8.576	8.613	25,232	-0.32(-3.57%)
Jul 08, 2009	8.799	9.033	8.485	8.932	82,982	+0.22(+2.57%)
Jul 07, 2009	8.980	9.161	8.661	8.709	96,127	-0.27(-2.96%)
Jul 06, 2009	8.788	9.017	8.517	8.975	59,509	+0.15(+1.69%)
Jul 02, 2009	9.113	9.389	8.826	8.826	134,675	-0.52(-5.52%)
Jul 01, 2009	9.214	9.368	9.155	9.342	35,456	+0.27(+2.99%)
Jun 30, 2009	9.294	9.443	9.044	9.070	53,407	-0.19(-2.01%)
Jun 29, 2009	9.831	9.831	9.161	9.256	88,826	-0.69(-6.90%)
Jun 26, 2009	8.921	9.948	8.634	9.943	472,694	+0.96(+10.72%)
Jun 25, 2009	8.469	9.017	8.182	8.980	94,555	+0.70(+8.41%)
Jun 24, 2009	8.533	8.799	8.177	8.283	22,100	-0.10(-1.14%)
Jun 23, 2009	8.565	8.778	8.379	8.379	34,339	-0.06(-0.69%)
Jun 22, 2009	8.943	9.022	8.437	8.437	32,185	-0.64(-7.03%)
Jun 19, 2009	9.044	9.363	8.903	9.076	73,359	+0.27(+3.02%)
Jun 18, 2009	8.826	8.985	8.719	8.810	7,667	-0.07(-0.84%)
Jun 17, 2009	8.570	8.953	8.538	8.884	27,658	+0.30(+3.53%)
Jun 16, 2009	8.714	8.911	8.512	8.581	34,504	-0.05(-0.55%)
Jun 15, 2009	9.288	9.416	8.496	8.629	40,758	-0.55(-6.03%)
Jun 12, 2009	9.507	9.528	8.921	9.182	24,784	-0.12(-1.26%)
Jun 11, 2009	9.326	9.570	9.283	9.299	30,540	+0.10(+1.09%)
Jun 10, 2009	9.782	9.782	8.941	9.198	92,379	-0.42(-4.37%)
Jun 09, 2009	9.587	9.724	9.377	9.619	28,716	+0.14(+1.50%)
Jun 08, 2009	9.777	9.840	9.377	9.477	47,305	-0.20(-2.06%)
Jun 05, 2009	9.955	9.955	9.593	9.677	15,906	-0.11(-1.07%)
Jun 04, 2009	9.992	9.992	9.456	9.782	39,233	-0.21(-2.10%)
Jun 03, 2009	9.703	9.992	9.650	9.992	43,148	+0.14(+1.44%)
Jun 02, 2009	9.708	9.982	9.083	9.850	90,806	+0.09(+0.97%)
Jun 01, 2009	9.493	9.855	9.440	9.756	82,598	+0.44(+4.68%)
May 29, 2009	8.962	9.346	8.436	9.319	70,540	+0.45(+5.04%)
May 28, 2009	8.904	9.151	8.173	8.873	59,658	+0.22(+2.49%)
May 27, 2009	9.004	9.566	8.583	8.657	102,561	-0.39(-4.36%)
May 26, 2009	8.016	9.204	7.958	9.051	64,119	+0.89(+10.95%)
May 22, 2009	8.421	8.683	8.116	8.158	19,877	-0.20(-2.39%)
May 21, 2009	8.131	8.626	8.131	8.357	42,889	+0.04(+0.51%)
May 20, 2009	8.536	8.662	8.210	8.315	40,528	-0.43(-4.87%)
May 19, 2009	8.888	8.930	8.594	8.741	16,500	-0.25(-2.81%)
May 18, 2009	8.389	9.009	8.315	8.993	45,043	+0.80(+9.82%)
May 15, 2009	9.209	9.209	8.158	8.189	45,517	-0.75(-8.35%)
May 14, 2009	8.699	9.244	8.631	8.936	40,528	+0.32(+3.72%)
May 13, 2009	9.351	9.351	8.583	8.615	58,821	-0.80(-8.54%)
May 12, 2009	9.650	9.661	9.367	9.419	23,315	-0.17(-1.81%)
May 11, 2009	9.403	9.793	9.403	9.593	41,860	-0.13(-1.35%)
May 08, 2009	8.862	9.724	8.773	9.724	81,727	+1.09(+12.60%)
May 07, 2009	8.831	9.120	8.505	8.636	64,376	-0.07(-0.79%)
May 06, 2009	8.925	8.978	8.489	8.704	51,863	-0.21(-2.36%)
May 05, 2009	9.156	9.214	8.720	8.915	51,578	-0.30(-3.25%)
May 04, 2009	8.757	9.225	8.520	9.214	44,712	+0.60(+7.02%)