Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	6.113	6.270	5.700	5.830	120,108	-0.34(-5.54%)
Oct 29, 2009	6.227	6.433	6.037	6.173	85,105	+0.03(+0.44%)
Oct 28, 2009	6.243	6.243	6.069	6.145	150,584	-0.10(-1.57%)
Oct 27, 2009	6.205	6.357	6.091	6.243	54,749	+0.05(+0.88%)
Oct 26, 2009	6.287	6.297	6.010	6.189	62,579	-0.11(-1.72%)
Oct 23, 2009	6.319	6.428	6.238	6.297	54,001	-0.17(-2.60%)
Oct 22, 2009	6.254	6.515	6.178	6.466	57,574	+0.22(+3.48%)
Oct 21, 2009	6.433	7.047	6.059	6.249	84,884	-0.14(-2.13%)
Oct 20, 2009	6.577	6.650	6.379	6.384	44,654	-0.29(-4.31%)
Oct 19, 2009	6.705	6.873	6.515	6.672	36,481	+0.03(+0.41%)
Oct 16, 2009	6.726	6.726	6.547	6.645	49,145	-0.11(-1.69%)
Oct 15, 2009	7.003	7.003	6.656	6.759	32,340	-0.22(-3.11%)
Oct 14, 2009	6.726	7.025	6.650	6.976	21,760	+0.36(+5.50%)
Oct 13, 2009	6.753	6.802	6.596	6.612	31,303	-0.14(-2.01%)
Oct 12, 2009	6.699	7.017	6.690	6.748	19,794	-0.17(-2.43%)
Oct 09, 2009	6.878	6.998	6.705	6.916	18,698	+0.12(+1.84%)
Oct 08, 2009	6.829	7.009	6.672	6.791	43,162	+0.06(+0.89%)
Oct 07, 2009	6.656	7.052	6.596	6.732	36,627	+0.04(+0.57%)
Oct 06, 2009	6.878	6.988	6.629	6.694	23,729	-0.14(-1.99%)
Oct 05, 2009	6.846	7.339	6.786	6.829	37,146	+0.01(+0.16%)
Oct 02, 2009	7.101	7.231	6.813	6.819	39,174	-0.31(-4.41%)
Oct 01, 2009	7.144	7.242	7.063	7.133	45,422	+0.05(+0.69%)
Sep 30, 2009	7.693	7.788	7.085	7.085	52,560	-0.50(-6.59%)
Sep 29, 2009	8.056	8.056	7.584	7.584	25,145	-0.44(-5.48%)
Sep 28, 2009	7.720	8.116	7.617	8.024	23,605	+0.41(+5.35%)
Sep 25, 2009	7.617	7.731	7.524	7.617	18,098	-0.01(-0.07%)
Sep 24, 2009	7.899	7.899	7.622	7.622	26,366	-0.22(-2.84%)
Sep 23, 2009	7.866	8.263	7.817	7.845	21,726	-0.02(-0.28%)
Sep 22, 2009	8.013	8.013	7.817	7.866	22,415	-0.03(-0.34%)
Sep 21, 2009	7.942	8.056	7.839	7.893	9,797	-0.16(-1.96%)
Sep 18, 2009	8.121	8.121	7.801	8.051	70,778	-0.01(-0.13%)
Sep 17, 2009	8.089	8.219	7.823	8.062	6,973	+0.01(+0.13%)
Sep 16, 2009	8.170	8.170	7.736	8.051	14,071	+0.27(+3.42%)
Sep 15, 2009	7.969	7.969	7.622	7.785	58,565	-0.21(-2.65%)
Sep 14, 2009	8.024	8.062	7.888	7.997	25,792	+0.04(+0.48%)
Sep 11, 2009	8.214	8.377	7.942	7.959	18,086	-0.28(-3.36%)
Sep 10, 2009	8.387	8.409	7.986	8.235	43,811	-0.26(-3.01%)
Sep 09, 2009	8.181	8.632	8.094	8.491	77,402	+0.33(+4.06%)
Sep 08, 2009	8.246	8.246	7.991	8.159	39,568	+0.00(+0.00%)
Sep 04, 2009	7.959	8.268	7.959	8.159	31,513	+0.09(+1.14%)
Sep 03, 2009	8.387	8.387	7.709	8.067	69,933	-0.20(-2.37%)
Sep 02, 2009	8.355	8.420	8.225	8.263	17,563	+0.01(+0.07%)
Sep 01, 2009	8.474	8.610	8.181	8.257	40,195	-0.33(-3.80%)
Aug 31, 2009	8.811	8.854	8.485	8.583	39,690	-0.15(-1.74%)
Aug 28, 2009	8.952	9.175	8.719	8.735	39,616	-0.23(-2.60%)
Aug 27, 2009	9.403	9.403	8.941	8.968	31,894	-0.16(-1.78%)
Aug 26, 2009	9.185	9.185	9.050	9.131	19,125	-0.10(-1.06%)
Aug 25, 2009	9.251	9.381	9.088	9.229	79,443	+0.08(+0.83%)
Aug 24, 2009	9.441	9.560	9.131	9.153	25,980	-0.22(-2.37%)
Aug 21, 2009	9.587	9.826	9.348	9.375	70,262	-0.06(-0.63%)
Aug 20, 2009	9.196	9.500	9.137	9.435	35,459	+0.23(+2.48%)
Aug 19, 2009	9.028	9.424	9.028	9.207	41,195	+0.02(+0.18%)
Aug 18, 2009	9.327	9.327	8.985	9.191	23,185	-0.07(-0.70%)
Aug 17, 2009	9.196	9.359	9.169	9.256	22,585	-0.16(-1.73%)
Aug 14, 2009	9.945	9.945	9.240	9.419	40,795	-0.52(-5.24%)
Aug 13, 2009	9.967	9.967	9.625	9.940	10,755	+0.04(+0.38%)
Aug 12, 2009	9.815	10.03	9.815	9.902	24,042	+0.27(+2.82%)
Aug 11, 2009	9.712	9.842	9.598	9.631	23,056	-0.14(-1.44%)
Aug 10, 2009	9.897	10.02	9.679	9.772	28,984	-0.26(-2.60%)
Aug 07, 2009	9.886	10.15	9.631	10.03	48,342	+0.40(+4.17%)
Aug 06, 2009	9.745	9.745	9.582	9.631	38,750	-0.07(-0.67%)
Aug 05, 2009	9.783	9.783	9.462	9.696	37,109	-0.11(-1.11%)
Aug 04, 2009	9.506	10.03	9.506	9.804	33,372	+0.16(+1.63%)