Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	9.832	10.28	9.596	10.07	69,722	+0.15(+1.50%)
Jul 30, 2009	9.805	10.06	9.673	9.926	41,060	+0.24(+2.50%)
Jul 29, 2009	9.849	9.849	9.524	9.684	67,063	-0.27(-2.71%)
Jul 28, 2009	9.563	10.09	9.563	9.953	67,879	+0.31(+3.19%)
Jul 27, 2009	9.673	9.739	9.524	9.645	15,632	-0.09(-0.90%)
Jul 24, 2009	9.354	9.788	9.172	9.733	40,433	+0.25(+2.67%)
Jul 23, 2009	8.957	9.491	8.845	9.480	36,180	+0.48(+5.32%)
Jul 22, 2009	8.902	9.205	8.858	9.001	18,481	+0.05(+0.55%)
Jul 21, 2009	9.392	9.392	8.776	8.952	51,596	-0.39(-4.12%)
Jul 20, 2009	9.359	9.359	9.062	9.337	13,549	+0.08(+0.83%)
Jul 17, 2009	9.557	9.618	9.178	9.260	41,836	-0.33(-3.44%)
Jul 16, 2009	9.326	9.975	8.925	9.590	47,461	+0.21(+2.23%)
Jul 15, 2009	9.348	9.381	8.798	9.381	115,375	+0.18(+1.91%)
Jul 14, 2009	9.101	9.315	8.946	9.205	18,767	+0.10(+1.15%)
Jul 13, 2009	8.979	9.172	8.814	9.101	41,463	+0.14(+1.53%)
Jul 10, 2009	8.847	9.211	8.847	8.963	21,569	+0.06(+0.62%)
Jul 09, 2009	9.321	9.321	8.869	8.908	24,396	-0.33(-3.57%)
Jul 08, 2009	9.101	9.343	8.776	9.238	80,232	+0.23(+2.57%)
Jul 07, 2009	9.288	9.475	8.957	9.007	92,942	-0.28(-2.96%)
Jul 06, 2009	9.090	9.326	8.809	9.282	57,537	+0.15(+1.69%)
Jul 02, 2009	9.425	9.711	9.128	9.128	130,213	-0.53(-5.52%)
Jul 01, 2009	9.530	9.689	9.469	9.662	34,281	+0.28(+2.99%)
Jun 30, 2009	9.612	9.766	9.354	9.381	51,638	-0.19(-2.01%)
Jun 29, 2009	10.17	10.17	9.475	9.574	85,883	-0.71(-6.90%)
Jun 26, 2009	9.227	10.29	8.930	10.28	457,032	+1.00(+10.72%)
Jun 25, 2009	8.759	9.326	8.462	9.288	91,422	+0.72(+8.41%)
Jun 24, 2009	8.825	9.101	8.457	8.567	21,368	-0.10(-1.14%)
Jun 23, 2009	8.858	9.079	8.666	8.666	33,201	-0.06(-0.69%)
Jun 22, 2009	9.249	9.332	8.726	8.726	31,118	-0.66(-7.03%)
Jun 19, 2009	9.354	9.684	9.208	9.387	70,928	+0.28(+3.02%)
Jun 18, 2009	9.128	9.293	9.018	9.112	7,413	-0.08(-0.84%)
Jun 17, 2009	8.864	9.260	8.831	9.189	26,742	+0.31(+3.53%)
Jun 16, 2009	9.012	9.216	8.803	8.875	33,361	-0.05(-0.55%)
Jun 15, 2009	9.607	9.739	8.787	8.924	39,408	-0.57(-6.03%)
Jun 12, 2009	9.832	9.854	9.227	9.497	23,963	-0.12(-1.26%)
Jun 11, 2009	9.645	9.898	9.601	9.618	29,528	-0.01(-0.11%)
Jun 10, 2009	10.24	10.24	9.359	9.629	88,251	-0.44(-4.37%)
Jun 09, 2009	10.04	10.18	9.816	10.07	27,433	+0.15(+1.50%)
Jun 08, 2009	10.23	10.30	9.816	9.920	45,191	-0.21(-2.06%)
Jun 05, 2009	10.42	10.42	10.04	10.13	15,195	-0.11(-1.08%)
Jun 04, 2009	10.46	10.46	9.898	10.24	37,480	-0.22(-2.10%)
Jun 03, 2009	10.16	10.46	10.10	10.46	41,220	+0.15(+1.44%)
Jun 02, 2009	10.16	10.45	9.508	10.31	86,748	+0.10(+0.97%)
Jun 01, 2009	9.937	10.32	9.882	10.21	78,907	+0.46(+4.68%)
May 29, 2009	9.381	9.783	8.831	9.755	67,388	+0.47(+5.04%)
May 28, 2009	9.321	9.579	8.556	9.288	56,992	+0.23(+2.49%)
May 27, 2009	9.425	10.01	8.985	9.062	97,978	-0.41(-4.36%)
May 26, 2009	8.391	9.634	8.330	9.475	61,254	+0.94(+10.95%)
May 22, 2009	8.814	9.090	8.495	8.539	18,989	-0.21(-2.39%)
May 21, 2009	8.512	9.029	8.512	8.748	40,973	+0.04(+0.51%)
May 20, 2009	8.935	9.068	8.594	8.704	38,717	-0.45(-4.87%)
May 19, 2009	9.304	9.348	8.996	9.150	15,762	-0.26(-2.81%)
May 18, 2009	8.781	9.431	8.704	9.414	43,030	+0.84(+9.82%)
May 15, 2009	9.640	9.640	8.539	8.572	43,483	-0.78(-8.35%)
May 14, 2009	9.106	9.677	9.034	9.354	38,717	+0.34(+3.72%)
May 13, 2009	9.788	9.788	8.985	9.018	56,192	-0.84(-8.54%)
May 12, 2009	10.10	10.11	9.805	9.860	22,273	-0.18(-1.81%)
May 11, 2009	9.843	10.25	9.843	10.04	39,990	-0.14(-1.35%)
May 08, 2009	9.277	10.18	9.183	10.18	78,075	+1.14(+12.60%)
May 07, 2009	9.244	9.546	8.902	9.040	61,499	-0.07(-0.79%)
May 06, 2009	9.343	9.398	8.886	9.112	49,546	-0.22(-2.36%)
May 05, 2009	9.585	9.645	9.128	9.332	49,273	-0.31(-3.25%)
May 04, 2009	9.167	9.656	8.919	9.645	42,714	+0.63(+7.02%)