Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	6.902	7.467	6.753	7.353	84,591	+0.80(+12.21%)
Nov 29, 2011	6.656	6.679	6.535	6.553	16,237	-0.10(-1.46%)
Nov 28, 2011	6.599	6.833	6.433	6.650	55,119	+0.27(+4.21%)
Nov 25, 2011	6.805	6.885	6.382	6.382	21,736	-0.42(-6.21%)
Nov 23, 2011	7.296	7.296	6.759	6.805	43,803	-0.56(-7.60%)
Nov 22, 2011	7.405	7.525	7.353	7.365	12,178	-0.02(-0.31%)
Nov 21, 2011	7.439	7.605	7.382	7.388	30,636	-0.21(-2.71%)
Nov 18, 2011	7.462	7.696	7.427	7.593	48,648	+0.13(+1.76%)
Nov 17, 2011	7.656	7.713	7.433	7.462	47,020	-0.09(-1.14%)
Nov 16, 2011	7.587	7.765	7.467	7.547	35,278	-0.18(-2.29%)
Nov 15, 2011	7.690	7.862	7.433	7.725	44,102	-0.04(-0.52%)
Nov 14, 2011	7.513	7.765	7.503	7.765	42,970	+0.17(+2.18%)
Nov 11, 2011	7.250	7.622	7.250	7.599	120,490	+0.45(+6.23%)
Nov 10, 2011	7.245	7.359	6.982	7.153	21,193	+0.10(+1.38%)
Nov 09, 2011	7.559	7.713	7.050	7.056	36,457	-0.79(-10.05%)
Nov 08, 2011	7.805	7.896	7.639	7.845	22,434	+0.17(+2.16%)
Nov 07, 2011	7.827	7.867	7.473	7.679	25,618	-0.15(-1.90%)
Nov 04, 2011	7.730	7.856	7.536	7.827	15,232	-0.07(-0.87%)
Nov 03, 2011	7.576	7.959	7.427	7.896	25,299	+0.47(+6.31%)
Nov 02, 2011	7.065	7.462	7.065	7.427	31,341	+0.55(+8.00%)
Nov 01, 2011	7.144	7.331	6.747	6.878	28,815	-0.62(-8.31%)
Oct 31, 2011	7.807	7.807	7.337	7.501	27,566	-0.26(-3.29%)
Oct 28, 2011	7.864	8.114	7.558	7.756	40,928	-0.15(-1.94%)
Oct 27, 2011	7.150	7.909	7.150	7.909	120,197	+1.01(+14.72%)
Oct 26, 2011	6.804	7.042	6.554	6.895	34,747	+0.28(+4.29%)
Oct 25, 2011	7.280	7.280	6.549	6.611	34,584	-0.67(-9.26%)
Oct 24, 2011	7.031	7.286	7.031	7.286	53,066	+0.22(+3.13%)
Oct 21, 2011	6.946	7.110	6.758	7.065	26,963	+0.29(+4.36%)
Oct 20, 2011	6.770	6.804	6.574	6.770	31,905	-0.01(-0.17%)
Oct 19, 2011	6.912	6.912	6.741	6.781	47,338	-0.13(-1.89%)
Oct 18, 2011	6.611	6.974	6.611	6.912	41,071	+0.32(+4.91%)
Oct 17, 2011	6.713	6.713	6.532	6.588	29,328	-0.23(-3.41%)
Oct 14, 2011	6.946	6.946	6.515	6.821	29,730	-0.04(-0.58%)
Oct 13, 2011	6.849	6.861	6.741	6.861	18,663	-0.09(-1.22%)
Oct 12, 2011	6.826	6.974	6.758	6.946	45,389	+0.17(+2.51%)
Oct 11, 2011	6.645	6.798	6.600	6.775	28,935	-0.01(-0.08%)
Oct 10, 2011	6.492	6.787	6.294	6.781	37,322	+0.48(+7.55%)
Oct 07, 2011	6.702	6.702	6.260	6.305	37,777	-0.39(-5.76%)
Oct 06, 2011	6.413	6.713	6.379	6.690	38,152	+0.24(+3.69%)
Oct 05, 2011	6.362	6.469	6.214	6.452	56,964	+0.12(+1.97%)
Oct 04, 2011	5.676	6.333	5.676	6.328	61,738	+0.66(+11.60%)
Oct 03, 2011	6.174	6.197	5.670	5.670	48,474	-0.57(-9.09%)
Sep 30, 2011	6.152	6.322	6.140	6.237	66,633	-0.05(-0.81%)
Sep 29, 2011	6.265	6.322	5.715	6.288	31,401	+0.23(+3.74%)
Sep 28, 2011	6.112	6.225	6.027	6.061	25,434	-0.18(-2.82%)
Sep 27, 2011	6.191	6.356	6.044	6.237	38,784	+0.21(+3.48%)
Sep 26, 2011	5.727	6.101	5.727	6.027	24,928	+0.41(+7.27%)
Sep 23, 2011	5.534	5.687	5.534	5.619	18,774	+0.11(+2.06%)
Sep 22, 2011	5.551	5.659	5.449	5.505	47,525	-0.18(-3.19%)
Sep 21, 2011	5.619	5.948	5.607	5.687	28,833	+0.07(+1.21%)
Sep 20, 2011	5.670	5.698	5.619	5.619	29,743	-0.05(-0.80%)
Sep 19, 2011	5.676	5.766	5.664	5.664	20,155	-0.10(-1.77%)
Sep 16, 2011	5.834	5.834	5.681	5.766	43,316	-0.02(-0.29%)
Sep 15, 2011	5.670	5.783	5.641	5.783	23,462	+0.17(+3.03%)
Sep 14, 2011	5.488	5.641	5.432	5.613	36,209	+0.18(+3.34%)
Sep 13, 2011	5.551	5.568	5.392	5.432	28,418	-0.03(-0.62%)
Sep 12, 2011	5.392	5.517	5.392	5.466	15,033	+0.04(+0.73%)
Sep 09, 2011	5.613	5.783	5.415	5.426	41,260	-0.23(-4.01%)
Sep 08, 2011	5.982	6.055	5.641	5.653	22,970	-0.38(-6.30%)
Sep 07, 2011	5.721	6.061	5.721	6.033	23,635	+0.40(+7.15%)
Sep 06, 2011	5.488	5.721	5.488	5.630	32,023	+0.05(+0.81%)
Sep 02, 2011	5.602	5.670	5.528	5.585	69,307	-0.09(-1.60%)