Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	24.27	24.70	24.09	24.18	60,586	-0.08(-0.33%)
Oct 30, 2017	24.82	24.85	24.19	24.26	53,450	-0.67(-2.69%)
Oct 27, 2017	24.97	25.08	24.75	24.93	115,882	-0.03(-0.12%)
Oct 26, 2017	24.99	25.16	24.56	24.96	101,119	-0.01(-0.06%)
Oct 25, 2017	24.82	25.17	24.61	24.97	51,409	+0.22(+0.88%)
Oct 24, 2017	24.70	24.85	24.40	24.75	76,546	+0.64(+2.66%)
Oct 23, 2017	24.70	24.71	24.02	24.11	36,003	-0.58(-2.34%)
Oct 20, 2017	24.88	24.98	24.43	24.69	89,062	+0.04(+0.18%)
Oct 19, 2017	24.37	24.74	24.21	24.65	39,449	+0.18(+0.72%)
Oct 18, 2017	24.59	24.71	24.28	24.47	42,790	+0.08(+0.33%)
Oct 17, 2017	24.78	24.82	24.35	24.39	43,489	-0.38(-1.53%)
Oct 16, 2017	24.75	24.92	24.57	24.77	55,175	+0.01(+0.06%)
Oct 13, 2017	24.70	24.82	24.56	24.75	50,186	+0.08(+0.33%)
Oct 12, 2017	24.84	24.96	24.65	24.67	49,737	-0.10(-0.41%)
Oct 11, 2017	24.83	24.89	24.70	24.78	72,706	-0.04(-0.18%)
Oct 10, 2017	24.82	24.93	24.54	24.82	86,677	-0.06(-0.23%)
Oct 09, 2017	24.82	24.96	24.53	24.88	56,528	+0.08(+0.32%)
Oct 06, 2017	24.77	24.82	23.89	24.80	39,375	+0.15(+0.62%)
Oct 05, 2017	24.50	24.92	23.31	24.65	30,832	+0.33(+1.35%)
Oct 04, 2017	24.80	24.82	24.22	24.32	31,167	-0.49(-1.97%)
Oct 03, 2017	24.82	24.82	24.41	24.81	37,132	-0.01(-0.03%)
Oct 02, 2017	24.54	24.87	24.15	24.81	45,366	+0.29(+1.19%)
Sep 29, 2017	24.82	24.82	24.50	24.52	41,844	-0.28(-1.12%)
Sep 28, 2017	24.73	24.82	24.12	24.80	40,951	+0.17(+0.68%)
Sep 27, 2017	24.66	24.86	24.34	24.63	88,869	+0.31(+1.26%)
Sep 26, 2017	24.00	24.56	23.64	24.32	44,942	+0.45(+1.86%)
Sep 25, 2017	23.60	23.92	23.60	23.88	19,825	+0.09(+0.37%)
Sep 22, 2017	23.46	24.02	23.38	23.79	64,775	+0.36(+1.56%)
Sep 21, 2017	23.94	23.94	23.14	23.43	58,249	-0.52(-2.16%)
Sep 20, 2017	23.45	24.08	23.43	23.94	44,967	+0.56(+2.40%)
Sep 19, 2017	23.59	23.71	23.25	23.38	61,731	+0.01(+0.03%)
Sep 18, 2017	22.82	23.57	22.82	23.38	40,501	+0.01(+0.03%)
Sep 15, 2017	23.08	23.43	22.84	23.37	149,528	+0.30(+1.30%)
Sep 14, 2017	23.27	23.35	23.02	23.07	26,925	-0.20(-0.85%)
Sep 13, 2017	23.00	23.34	23.00	23.27	28,951	+0.31(+1.37%)
Sep 12, 2017	22.62	23.01	22.59	22.95	29,918	+0.36(+1.62%)
Sep 11, 2017	22.38	22.65	22.38	22.59	38,026	+0.33(+1.48%)
Sep 08, 2017	22.04	22.56	22.04	22.26	33,182	+0.37(+1.67%)
Sep 07, 2017	22.20	22.33	21.57	21.89	39,080	-0.41(-1.83%)
Sep 06, 2017	22.30	22.54	22.16	22.30	53,952	+0.07(+0.30%)
Sep 05, 2017	22.60	22.67	22.16	22.24	38,699	-0.54(-2.37%)
Sep 01, 2017	22.67	22.89	22.63	22.78	27,882	+0.10(+0.45%)
Aug 31, 2017	22.50	22.92	22.49	22.67	47,774	+0.17(+0.75%)
Aug 30, 2017	22.52	22.65	22.36	22.51	34,560	+0.01(+0.06%)
Aug 29, 2017	22.27	22.73	22.23	22.49	41,519	-0.08(-0.36%)
Aug 28, 2017	22.38	22.63	22.38	22.57	39,832	+0.04(+0.19%)
Aug 25, 2017	22.32	22.61	22.21	22.53	35,100	+0.24(+1.08%)
Aug 24, 2017	22.21	22.37	22.12	22.29	19,140	+0.06(+0.26%)
Aug 23, 2017	22.10	22.57	22.10	22.23	25,313	-0.06(-0.26%)
Aug 22, 2017	22.35	22.46	22.19	22.29	22,247	+0.01(+0.03%)
Aug 21, 2017	22.16	22.34	22.00	22.28	24,892	+0.01(+0.03%)
Aug 18, 2017	21.64	22.54	21.64	22.27	56,675	+0.36(+1.63%)
Aug 17, 2017	22.39	22.66	21.89	21.92	55,448	-0.53(-2.37%)
Aug 16, 2017	22.70	22.74	22.38	22.45	36,829	-0.14(-0.61%)
Aug 15, 2017	22.94	22.94	22.46	22.59	54,187	-0.23(-0.99%)
Aug 14, 2017	22.13	22.93	22.03	22.81	83,364	+0.86(+3.92%)
Aug 11, 2017	22.41	22.51	21.81	21.95	43,762	-0.40(-1.80%)
Aug 10, 2017	22.36	22.65	22.31	22.35	44,521	-0.28(-1.26%)
Aug 09, 2017	22.74	23.11	22.55	22.64	47,057	-0.28(-1.21%)
Aug 08, 2017	23.11	23.62	22.89	22.92	63,804	-0.30(-1.29%)
Aug 07, 2017	23.51	23.60	23.20	23.21	21,662	-0.31(-1.30%)
Aug 04, 2017	23.51	23.94	23.46	23.52	41,530	+0.28(+1.19%)
Aug 03, 2017	23.67	23.73	23.17	23.24	27,374	-0.33(-1.39%)
Aug 02, 2017	23.65	23.81	23.49	23.57	21,829	-0.19(-0.80%)