Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	14.45	14.45	14.30	14.33	132,874	-0.04(-0.29%)
Nov 27, 2015	14.34	14.55	14.34	14.37	55,225	-0.01(-0.05%)
Nov 25, 2015	14.26	14.38	14.38	14.38	43,462	+0.11(+0.78%)
Nov 24, 2015	14.33	14.35	14.08	14.27	107,568	-0.14(-0.96%)
Nov 23, 2015	14.13	14.52	14.11	14.40	54,310	+0.27(+1.92%)
Nov 20, 2015	14.03	14.20	14.03	14.13	88,410	+0.11(+0.79%)
Nov 19, 2015	14.03	14.16	13.97	14.02	179,558	+0.02(+0.15%)
Nov 18, 2015	14.09	14.29	13.86	14.00	171,794	-0.01(-0.10%)
Nov 17, 2015	13.88	14.24	13.78	14.02	94,609	+0.12(+0.85%)
Nov 16, 2015	13.77	13.93	13.65	13.90	129,621	+0.06(+0.45%)
Nov 13, 2015	14.05	14.19	13.77	13.83	97,500	-0.21(-1.48%)
Nov 12, 2015	13.90	14.15	13.70	14.04	491,852	+0.06(+0.40%)
Nov 11, 2015	14.20	14.25	13.98	13.99	47,874	-0.18(-1.28%)
Nov 10, 2015	14.22	14.31	13.89	14.17	85,582	-0.06(-0.39%)
Nov 09, 2015	14.52	14.65	14.11	14.22	124,518	-0.27(-1.87%)
Nov 06, 2015	14.23	14.52	14.18	14.49	80,626	+0.22(+1.56%)
Nov 05, 2015	14.05	14.38	13.92	14.27	138,823	+0.25(+1.78%)
Nov 04, 2015	13.75	14.13	13.72	14.02	84,774	+0.20(+1.45%)
Nov 03, 2015	13.54	13.90	13.37	13.82	90,348	+0.46(+3.41%)
Nov 02, 2015	13.13	13.43	13.11	13.37	130,991	+0.15(+1.15%)
Oct 30, 2015	13.62	13.74	12.50	13.22	523,094	-0.68(-4.91%)
Oct 29, 2015	14.79	14.79	13.86	13.90	350,185	-1.23(-8.16%)
Oct 28, 2015	14.61	15.17	14.61	15.13	125,624	+0.56(+3.83%)
Oct 27, 2015	14.62	14.93	14.46	14.57	55,108	-0.14(-0.94%)
Oct 26, 2015	14.51	14.75	14.44	14.71	140,138	+0.22(+1.52%)
Oct 23, 2015	14.53	14.63	14.46	14.49	131,187	+0.00(+0.00%)
Oct 22, 2015	14.50	14.91	14.42	14.49	85,583	+0.03(+0.19%)
Oct 21, 2015	14.60	14.99	14.44	14.46	33,095	-0.41(-2.74%)
Oct 20, 2015	14.86	14.96	14.69	14.87	38,607	-0.03(-0.23%)
Oct 19, 2015	14.74	14.96	14.74	14.91	27,091	+0.07(+0.47%)
Oct 16, 2015	14.93	15.16	14.67	14.84	31,445	-0.06(-0.42%)
Oct 15, 2015	14.46	14.90	14.42	14.90	56,218	+0.43(+2.95%)
Oct 14, 2015	14.69	14.71	14.45	14.47	62,730	-0.26(-1.78%)
Oct 13, 2015	14.84	14.87	14.69	14.73	39,426	-0.12(-0.84%)
Oct 12, 2015	14.66	14.86	14.46	14.86	73,859	+0.20(+1.36%)
Oct 09, 2015	14.75	14.76	14.62	14.66	23,986	-0.06(-0.38%)
Oct 08, 2015	14.46	14.89	14.44	14.71	56,098	+0.14(+0.95%)
Oct 07, 2015	14.26	14.57	14.26	14.57	39,896	+0.30(+2.13%)
Oct 06, 2015	14.14	14.33	14.07	14.27	71,997	+0.03(+0.19%)
Oct 05, 2015	13.93	14.26	13.93	14.24	84,798	+0.40(+2.89%)
Oct 02, 2015	14.12	14.12	13.59	13.84	58,524	-0.39(-2.76%)
Oct 01, 2015	14.38	14.38	13.99	14.24	114,400	-0.10(-0.72%)
Sep 30, 2015	14.70	14.70	14.23	14.34	96,144	-0.28(-1.93%)
Sep 29, 2015	14.62	14.66	14.51	14.62	53,325	+0.06(+0.38%)
Sep 28, 2015	14.53	14.68	14.52	14.57	97,469	-0.02(-0.14%)
Sep 25, 2015	14.66	14.71	14.53	14.59	58,637	+0.04(+0.28%)
Sep 24, 2015	14.38	14.62	14.23	14.55	69,444	+0.10(+0.67%)
Sep 23, 2015	14.44	14.50	14.28	14.45	56,720	+0.06(+0.43%)
Sep 22, 2015	14.52	14.70	14.35	14.39	82,704	-0.28(-1.88%)
Sep 21, 2015	14.60	14.76	14.60	14.66	30,729	+0.17(+1.19%)
Sep 18, 2015	14.39	14.73	14.35	14.49	224,600	-0.05(-0.33%)
Sep 17, 2015	14.90	15.04	14.48	14.54	97,317	-0.37(-2.50%)
Sep 16, 2015	14.93	14.95	14.75	14.91	51,405	-0.02(-0.14%)
Sep 15, 2015	14.51	14.99	14.51	14.93	66,559	+0.41(+2.85%)
Sep 14, 2015	14.44	14.58	14.33	14.52	96,502	+0.06(+0.43%)
Sep 11, 2015	14.23	14.52	14.23	14.46	43,938	+0.12(+0.82%)
Sep 10, 2015	14.35	14.46	14.24	14.34	181,696	-0.02(-0.14%)
Sep 09, 2015	14.59	14.66	14.33	14.36	76,193	-0.12(-0.86%)
Sep 08, 2015	14.46	14.61	14.33	14.48	180,427	+0.20(+1.40%)
Sep 04, 2015	14.31	14.28	14.28	14.28	102,648	-0.19(-1.29%)
Sep 03, 2015	14.46	14.59	14.39	14.47	106,516	-0.03(-0.19%)
Sep 02, 2015	14.73	14.73	14.44	14.50	129,759	-0.08(-0.52%)