Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	7.767	7.767	7.478	7.631	32,681	-0.10(-1.24%)
Feb 25, 2011	7.439	7.727	7.371	7.727	39,648	+0.28(+3.80%)
Feb 24, 2011	7.467	7.467	7.354	7.444	29,275	+0.02(+0.23%)
Feb 23, 2011	7.456	7.552	7.399	7.427	13,234	-0.01(-0.08%)
Feb 22, 2011	7.529	7.552	7.433	7.433	25,489	-0.19(-2.52%)
Feb 18, 2011	7.631	7.721	7.546	7.625	31,872	+0.03(+0.37%)
Feb 17, 2011	7.518	7.597	7.512	7.597	6,766	+0.07(+0.98%)
Feb 16, 2011	7.427	7.569	7.382	7.523	20,642	+0.12(+1.60%)
Feb 15, 2011	7.410	7.716	7.399	7.405	27,145	-0.10(-1.28%)
Feb 14, 2011	7.637	7.817	7.501	7.501	12,299	-0.12(-1.56%)
Feb 11, 2011	7.280	7.625	7.280	7.620	35,692	+0.29(+4.01%)
Feb 10, 2011	7.360	7.490	7.314	7.326	32,934	-0.08(-1.07%)
Feb 09, 2011	7.354	7.495	7.297	7.405	42,409	-0.02(-0.23%)
Feb 08, 2011	7.439	7.501	7.314	7.422	31,460	-0.03(-0.45%)
Feb 07, 2011	7.461	7.687	7.410	7.456	25,075	-0.03(-0.45%)
Feb 04, 2011	7.642	7.851	7.382	7.490	84,088	-0.20(-2.57%)
Feb 03, 2011	7.710	7.846	7.631	7.687	27,642	-0.04(-0.51%)
Feb 02, 2011	7.772	7.789	7.707	7.727	18,986	-0.05(-0.65%)
Feb 01, 2011	7.744	7.959	7.699	7.778	32,490	+0.10(+1.25%)
Jan 31, 2011	7.631	7.817	7.450	7.682	30,121	+0.08(+1.04%)
Jan 28, 2011	7.795	7.959	7.382	7.603	151,867	-0.18(-2.25%)
Jan 27, 2011	7.682	7.840	7.659	7.778	34,023	+0.10(+1.33%)
Jan 26, 2011	7.716	7.733	7.608	7.676	30,623	+0.03(+0.37%)
Jan 25, 2011	7.523	7.880	7.382	7.648	62,310	+0.04(+0.52%)
Jan 24, 2011	7.314	7.608	7.258	7.608	62,492	+0.43(+5.98%)
Jan 21, 2011	7.461	7.552	7.179	7.179	85,213	-0.18(-2.46%)
Jan 20, 2011	7.738	7.976	7.337	7.360	54,024	-0.46(-5.92%)
Jan 19, 2011	8.428	8.428	7.772	7.823	25,270	-0.62(-7.36%)
Jan 18, 2011	8.496	8.518	8.287	8.445	41,075	-0.12(-1.39%)
Jan 14, 2011	8.247	8.716	8.196	8.564	46,041	+0.31(+3.70%)
Jan 13, 2011	8.824	8.824	8.241	8.258	56,185	-0.57(-6.47%)
Jan 12, 2011	8.903	8.917	8.671	8.829	41,316	-0.01(-0.13%)
Jan 11, 2011	8.660	8.880	8.609	8.840	35,345	+0.21(+2.49%)
Jan 10, 2011	8.309	8.761	8.190	8.626	118,438	+0.28(+3.32%)
Jan 07, 2011	8.558	8.700	8.332	8.349	25,042	-0.21(-2.44%)
Jan 06, 2011	8.733	8.733	8.507	8.558	13,280	-0.20(-2.32%)
Jan 05, 2011	8.903	8.965	8.535	8.761	25,735	-0.16(-1.77%)
Jan 04, 2011	9.021	9.084	8.908	8.920	24,582	-0.04(-0.44%)
Jan 03, 2011	8.970	9.072	8.761	8.959	50,834	+0.11(+1.28%)
Dec 31, 2010	8.914	9.055	8.840	8.846	19,462	-0.14(-1.51%)
Dec 30, 2010	9.055	9.089	8.954	8.982	15,009	-0.06(-0.69%)
Dec 29, 2010	8.925	9.163	8.886	9.044	11,195	+0.03(+0.38%)
Dec 28, 2010	8.869	9.010	8.795	9.010	19,548	+0.03(+0.38%)
Dec 27, 2010	8.270	9.016	8.270	8.976	15,849	+0.37(+4.27%)
Dec 23, 2010	9.185	9.185	8.586	8.609	36,318	-0.58(-6.28%)
Dec 22, 2010	9.129	9.406	9.021	9.185	47,389	+0.11(+1.18%)
Dec 21, 2010	9.258	9.258	8.999	9.078	49,856	-0.16(-1.76%)
Dec 20, 2010	9.241	9.263	9.134	9.241	45,972	+0.03(+0.30%)
Dec 17, 2010	9.213	9.325	8.915	9.213	150,408	-0.28(-2.96%)
Dec 16, 2010	9.072	9.539	9.072	9.494	36,827	+0.42(+4.58%)
Dec 15, 2010	9.218	9.269	9.072	9.078	43,809	-0.08(-0.86%)
Dec 14, 2010	8.949	9.252	8.864	9.157	35,786	+0.28(+3.16%)
Dec 13, 2010	9.067	9.213	8.780	8.876	75,613	-0.29(-3.13%)
Dec 10, 2010	8.095	9.201	8.095	9.162	80,316	+0.80(+9.61%)
Dec 09, 2010	8.471	8.471	8.207	8.359	71,873	+0.00(+0.00%)
Dec 08, 2010	8.426	8.511	8.252	8.359	21,096	-0.07(-0.80%)
Dec 07, 2010	8.112	8.426	8.033	8.426	29,016	+0.40(+5.04%)
Dec 06, 2010	7.791	8.067	7.791	8.022	18,451	+0.19(+2.44%)
Dec 03, 2010	7.651	7.853	7.561	7.831	16,055	+0.08(+1.09%)
Dec 02, 2010	7.522	7.780	7.499	7.747	33,256	+0.21(+2.76%)