Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	9.256	9.652	8.713	9.625	68,299	+0.46(+5.04%)
May 28, 2009	9.196	9.451	8.442	9.164	57,762	+0.22(+2.49%)
May 27, 2009	9.299	9.880	8.865	8.941	99,302	-0.41(-4.36%)
May 26, 2009	8.279	9.506	8.219	9.348	62,082	+0.92(+10.95%)
May 22, 2009	8.697	8.968	8.382	8.425	19,245	-0.21(-2.39%)
May 21, 2009	8.398	8.909	8.398	8.632	41,526	+0.04(+0.51%)
May 20, 2009	8.816	8.947	8.480	8.588	39,240	-0.44(-4.87%)
May 19, 2009	9.180	9.223	8.876	9.028	15,976	-0.26(-2.81%)
May 18, 2009	8.664	9.305	8.588	9.289	43,612	+0.83(+9.82%)
May 15, 2009	9.511	9.511	8.425	8.458	44,070	-0.77(-8.35%)
May 14, 2009	8.985	9.548	8.914	9.229	39,240	+0.33(+3.72%)
May 13, 2009	9.658	9.658	8.865	8.898	56,952	-0.83(-8.54%)
May 12, 2009	9.967	9.978	9.674	9.728	22,574	-0.18(-1.81%)
May 11, 2009	9.712	10.11	9.712	9.907	40,530	-0.14(-1.35%)
May 08, 2009	9.153	10.04	9.061	10.04	79,130	+1.12(+12.60%)
May 07, 2009	9.120	9.419	8.784	8.919	62,330	-0.07(-0.78%)
May 06, 2009	9.218	9.272	8.767	8.990	50,215	-0.22(-2.36%)
May 05, 2009	9.457	9.517	9.006	9.207	49,939	-0.31(-3.25%)
May 04, 2009	9.044	9.527	8.800	9.517	43,291	+0.62(+7.02%)
May 01, 2009	9.006	9.229	8.795	8.892	29,332	-0.10(-1.15%)
Apr 30, 2009	9.392	9.647	8.979	8.995	64,699	-0.34(-3.61%)
Apr 29, 2009	8.936	9.435	8.822	9.332	57,508	+0.47(+5.33%)
Apr 28, 2009	8.420	8.947	8.420	8.860	36,151	+0.34(+4.02%)
Apr 27, 2009	8.556	8.822	8.268	8.518	69,533	-0.10(-1.20%)
Apr 24, 2009	8.290	8.816	7.923	8.621	76,444	+0.47(+5.80%)
Apr 23, 2009	8.154	8.366	7.866	8.149	49,083	+0.04(+0.47%)
Apr 22, 2009	7.665	8.626	7.345	8.111	98,353	+0.21(+2.68%)
Apr 21, 2009	6.667	7.980	6.667	7.899	76,654	+1.21(+18.10%)
Apr 20, 2009	7.562	7.562	6.650	6.688	65,068	-1.15(-14.68%)
Apr 17, 2009	7.747	7.855	7.323	7.839	33,515	+0.14(+1.76%)
Apr 16, 2009	7.562	7.807	7.307	7.703	23,331	+0.22(+2.98%)
Apr 15, 2009	7.166	7.497	6.889	7.481	26,632	+0.28(+3.84%)
Apr 14, 2009	7.763	7.937	7.193	7.204	35,208	-0.73(-9.17%)
Apr 13, 2009	8.225	8.225	7.454	7.931	77,934	-0.47(-5.62%)
Apr 09, 2009	7.589	8.469	7.589	8.404	66,611	+1.09(+14.84%)
Apr 08, 2009	7.101	7.492	6.960	7.318	43,271	+0.22(+3.06%)
Apr 07, 2009	7.356	7.611	7.063	7.101	27,847	-0.42(-5.63%)
Apr 06, 2009	7.763	7.997	7.383	7.524	30,553	-0.42(-5.26%)
Apr 03, 2009	7.497	8.051	7.285	7.942	42,980	+0.44(+5.86%)
Apr 02, 2009	7.361	8.539	7.361	7.503	101,967	+0.40(+5.58%)
Apr 01, 2009	7.036	7.579	6.732	7.106	68,603	+0.06(+0.85%)
Mar 31, 2009	7.036	7.606	6.848	7.047	89,125	+0.16(+2.37%)
Mar 30, 2009	7.155	7.247	6.612	6.884	38,973	-0.99(-12.61%)
Mar 26, 2009	7.334	7.959	7.269	7.877	54,410	+0.68(+9.51%)
Mar 25, 2009	7.318	7.716	6.449	7.193	71,609	+0.04(+0.61%)
Mar 24, 2009	7.665	7.758	7.150	7.150	43,814	-0.71(-8.98%)
Mar 23, 2009	6.724	7.855	6.721	7.855	59,158	+1.45(+22.63%)
Mar 20, 2009	6.607	6.786	6.189	6.406	106,760	-0.11(-1.67%)
Mar 19, 2009	6.515	6.677	6.021	6.515	38,008	+0.05(+0.76%)
Mar 18, 2009	5.678	6.585	5.429	6.466	60,464	+0.77(+13.43%)
Mar 17, 2009	5.255	5.700	5.146	5.700	22,502	+0.42(+8.02%)
Mar 16, 2009	5.494	5.630	5.092	5.277	56,451	-0.15(-2.70%)
Mar 13, 2009	5.402	5.639	5.342	5.423	41,035	+0.02(+0.30%)
Mar 12, 2009	4.468	5.423	4.381	5.407	63,038	+0.88(+19.57%)
Mar 11, 2009	4.663	4.880	4.403	4.522	44,855	-0.11(-2.34%)
Mar 10, 2009	4.148	4.669	4.006	4.631	79,806	+0.64(+16.05%)
Mar 09, 2009	4.120	4.255	3.936	3.990	69,540	-0.21(-4.92%)
Mar 06, 2009	4.365	4.365	4.001	4.196	65,668	-0.07(-1.65%)
Mar 05, 2009	4.750	5.345	4.267	4.267	102,260	-0.67(-13.63%)
Mar 04, 2009	4.978	5.054	4.674	4.940	86,942	+0.11(+2.25%)