Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	7.393	7.454	7.336	7.404	22,075	+0.01(+0.15%)
Oct 28, 2010	7.696	7.696	7.393	7.393	104,838	-0.23(-3.02%)
Oct 27, 2010	7.325	7.623	7.174	7.623	46,497	+0.43(+5.93%)
Oct 25, 2010	7.027	7.196	6.926	7.196	15,675	+0.33(+4.74%)
Oct 22, 2010	7.182	7.207	6.859	6.870	23,266	-0.29(-4.08%)
Oct 21, 2010	7.438	7.438	7.043	7.162	25,091	-0.20(-2.67%)
Oct 20, 2010	7.477	7.668	7.348	7.359	22,837	-0.03(-0.46%)
Oct 19, 2010	7.207	7.696	7.095	7.393	40,516	+0.00(+0.00%)
Oct 18, 2010	7.039	7.393	6.999	7.393	39,216	+0.39(+5.62%)
Oct 15, 2010	7.196	7.230	6.898	6.999	53,331	-0.02(-0.24%)
Oct 14, 2010	6.786	7.033	6.775	7.016	25,959	-0.13(-1.81%)
Oct 13, 2010	6.960	7.203	6.915	7.145	91,642	+0.22(+3.16%)
Oct 12, 2010	6.859	6.943	6.853	6.926	10,554	+0.01(+0.20%)
Oct 11, 2010	6.938	6.949	6.803	6.912	16,135	-0.05(-0.77%)
Oct 08, 2010	6.640	6.994	6.601	6.966	27,412	+0.32(+4.82%)
Oct 07, 2010	6.797	6.797	6.578	6.646	31,327	-0.14(-2.07%)
Oct 06, 2010	6.741	6.915	6.668	6.786	34,066	+0.04(+0.58%)
Oct 05, 2010	6.606	6.769	6.499	6.747	50,155	+0.26(+4.07%)
Oct 04, 2010	6.904	6.910	6.483	6.483	32,072	-0.30(-4.47%)
Oct 01, 2010	7.044	7.044	6.769	6.786	33,475	-0.16(-2.34%)
Sep 30, 2010	7.224	7.224	6.741	6.949	40,576	-0.20(-2.75%)
Sep 29, 2010	7.006	7.157	6.928	7.145	27,940	+0.09(+1.26%)
Sep 28, 2010	6.867	7.229	6.711	7.056	30,062	+0.23(+3.43%)
Sep 27, 2010	7.435	7.435	6.733	6.822	58,724	-0.64(-8.52%)
Sep 24, 2010	7.118	7.463	7.028	7.458	37,768	+0.48(+6.95%)
Sep 23, 2010	6.917	7.341	6.917	6.973	62,475	-0.02(-0.24%)
Sep 22, 2010	7.051	7.095	6.883	6.989	40,648	-0.08(-1.18%)
Sep 21, 2010	7.001	7.274	7.001	7.073	38,480	-0.09(-1.32%)
Sep 20, 2010	6.672	7.182	6.563	7.168	77,817	+0.53(+7.98%)
Sep 17, 2010	6.583	6.727	6.510	6.638	101,587	+0.15(+2.32%)
Sep 15, 2010	6.727	6.727	6.415	6.488	25,308	-0.11(-1.61%)
Sep 14, 2010	6.900	6.900	6.566	6.594	37,651	-0.32(-4.60%)
Sep 13, 2010	6.566	6.945	6.516	6.911	41,884	+0.46(+7.08%)
Sep 10, 2010	6.465	6.588	6.365	6.454	57,945	-0.01(-0.17%)
Sep 09, 2010	6.454	6.516	6.204	6.465	42,445	+0.16(+2.56%)
Sep 08, 2010	6.911	6.923	6.270	6.304	49,073	-0.32(-4.80%)
Sep 07, 2010	7.106	7.106	6.594	6.622	27,692	-0.50(-7.04%)
Sep 03, 2010	7.028	7.196	6.778	7.123	30,224	+0.15(+2.16%)
Sep 02, 2010	6.923	7.023	6.766	6.973	44,855	+0.09(+1.30%)
Sep 01, 2010	6.861	6.978	6.622	6.884	115,603	+0.14(+2.15%)
Aug 31, 2010	6.688	6.884	6.555	6.739	106,396	+0.05(+0.75%)
Aug 30, 2010	6.867	6.945	6.688	6.688	58,740	-0.24(-3.46%)
Aug 27, 2010	6.588	7.034	6.465	6.928	41,573	+0.46(+7.16%)
Aug 26, 2010	6.560	6.694	6.449	6.465	22,821	-0.08(-1.19%)
Aug 25, 2010	6.276	6.622	6.276	6.544	64,904	+0.24(+3.80%)
Aug 24, 2010	6.415	6.510	6.304	6.304	26,876	-0.11(-1.65%)
Aug 23, 2010	6.722	6.847	6.410	6.410	56,350	-0.26(-3.85%)
Aug 20, 2010	6.950	7.062	6.577	6.666	102,564	-0.35(-4.93%)
Aug 19, 2010	7.285	7.463	6.705	7.012	93,022	-0.33(-4.55%)
Aug 18, 2010	7.458	7.524	7.302	7.346	65,671	-0.14(-1.93%)
Aug 17, 2010	7.591	7.697	7.419	7.491	22,014	+0.03(+0.45%)
Aug 16, 2010	7.564	7.725	7.307	7.458	23,017	-0.11(-1.47%)
Aug 13, 2010	7.848	7.998	7.547	7.569	37,468	-0.33(-4.16%)
Aug 12, 2010	8.149	8.263	7.881	7.898	23,774	-0.33(-4.06%)
Aug 11, 2010	8.411	8.494	8.138	8.232	105,901	-0.26(-3.08%)
Aug 10, 2010	8.639	8.918	8.494	8.494	31,555	-0.32(-3.61%)
Aug 09, 2010	9.158	9.158	8.556	8.812	30,164	-0.23(-2.59%)
Aug 06, 2010	8.522	9.342	8.422	9.046	112,406	+0.38(+4.37%)
Aug 05, 2010	9.447	9.447	8.667	8.667	59,633	-0.86(-9.06%)
Aug 04, 2010	9.481	9.542	9.314	9.531	18,307	+0.04(+0.47%)
Aug 03, 2010	9.514	9.754	9.475	9.486	45,416	-0.23(-2.41%)