Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	7.913	7.913	7.436	7.603	27,199	-0.26(-3.29%)
Oct 28, 2011	7.970	8.223	7.660	7.861	40,383	-0.16(-1.94%)
Oct 27, 2011	7.246	8.016	7.246	8.016	118,594	+1.03(+14.72%)
Oct 26, 2011	6.896	7.137	6.643	6.988	34,283	+0.29(+4.29%)
Oct 25, 2011	7.378	7.378	6.637	6.700	34,123	-0.68(-9.26%)
Oct 24, 2011	7.126	7.384	7.126	7.384	52,359	+0.22(+3.13%)
Oct 21, 2011	7.039	7.206	6.850	7.160	26,604	+0.30(+4.36%)
Oct 20, 2011	6.861	6.896	6.662	6.861	31,480	-0.01(-0.17%)
Oct 19, 2011	7.005	7.005	6.833	6.873	46,707	-0.13(-1.89%)
Oct 18, 2011	6.700	7.068	6.700	7.005	40,524	+0.33(+4.91%)
Oct 17, 2011	6.804	6.804	6.620	6.677	28,937	-0.24(-3.41%)
Oct 14, 2011	7.039	7.039	6.603	6.913	29,334	-0.04(-0.58%)
Oct 13, 2011	6.942	6.953	6.833	6.953	18,414	-0.09(-1.22%)
Oct 12, 2011	6.919	7.068	6.850	7.039	44,784	+0.17(+2.51%)
Oct 11, 2011	6.735	6.890	6.689	6.867	28,549	-0.01(-0.08%)
Oct 10, 2011	6.580	6.879	6.379	6.873	36,824	+0.48(+7.55%)
Oct 07, 2011	6.792	6.792	6.344	6.390	37,273	-0.39(-5.76%)
Oct 06, 2011	6.499	6.804	6.465	6.781	37,644	+0.24(+3.69%)
Oct 05, 2011	6.448	6.557	6.298	6.539	56,205	+0.13(+1.97%)
Oct 04, 2011	5.752	6.419	5.752	6.413	60,915	+0.67(+11.60%)
Oct 03, 2011	6.258	6.281	5.746	5.746	47,827	-0.57(-9.09%)
Sep 30, 2011	6.235	6.407	6.223	6.321	65,744	-0.05(-0.81%)
Sep 29, 2011	6.350	6.407	5.792	6.373	30,982	+0.23(+3.74%)
Sep 28, 2011	6.195	6.310	6.108	6.143	25,095	-0.18(-2.82%)
Sep 27, 2011	6.275	6.442	6.126	6.321	38,267	+0.21(+3.48%)
Sep 26, 2011	5.804	6.183	5.804	6.108	24,596	+0.41(+7.27%)
Sep 23, 2011	5.609	5.764	5.609	5.695	18,524	+0.11(+2.06%)
Sep 22, 2011	5.626	5.735	5.522	5.580	46,891	-0.18(-3.19%)
Sep 21, 2011	5.695	6.028	5.683	5.764	28,448	+0.07(+1.21%)
Sep 20, 2011	5.746	5.775	5.695	5.695	29,346	-0.05(-0.80%)
Sep 19, 2011	5.752	5.844	5.741	5.741	19,887	-0.10(-1.77%)
Sep 16, 2011	5.913	5.913	5.758	5.844	42,739	-0.02(-0.29%)
Sep 15, 2011	5.746	5.861	5.718	5.861	23,149	+0.17(+3.03%)
Sep 14, 2011	5.563	5.718	5.505	5.689	35,726	+0.18(+3.34%)
Sep 13, 2011	5.626	5.643	5.465	5.505	28,039	-0.03(-0.62%)
Sep 12, 2011	5.465	5.591	5.465	5.540	14,833	+0.04(+0.73%)
Sep 09, 2011	5.689	5.861	5.488	5.499	40,710	-0.23(-4.01%)
Sep 08, 2011	6.063	6.137	5.718	5.729	22,664	-0.39(-6.30%)
Sep 07, 2011	5.798	6.143	5.798	6.114	23,320	+0.41(+7.15%)
Sep 06, 2011	5.563	5.798	5.563	5.706	31,596	+0.05(+0.81%)
Sep 02, 2011	5.678	5.746	5.603	5.660	68,382	-0.09(-1.60%)
Sep 01, 2011	6.143	6.154	5.752	5.752	29,089	-0.38(-6.19%)
Aug 31, 2011	6.448	6.459	6.068	6.131	26,964	-0.27(-4.22%)
Aug 30, 2011	6.396	6.448	6.097	6.402	23,297	-0.07(-1.15%)
Aug 29, 2011	6.063	6.482	5.930	6.476	31,287	+0.47(+7.85%)
Aug 26, 2011	5.850	6.028	5.850	6.005	15,566	+0.14(+2.35%)
Aug 25, 2011	6.218	6.459	5.850	5.867	28,610	-0.24(-3.86%)
Aug 24, 2011	5.959	6.310	5.913	6.103	29,334	+0.10(+1.63%)
Aug 23, 2011	5.609	6.022	5.563	6.005	51,824	+0.44(+7.95%)
Aug 22, 2011	5.902	5.902	5.511	5.563	20,600	-0.10(-1.83%)
Aug 19, 2011	5.879	6.206	5.660	5.666	40,402	-0.32(-5.37%)
Aug 18, 2011	6.373	6.608	5.919	5.988	49,132	-0.63(-9.51%)
Aug 17, 2011	6.562	6.861	6.321	6.617	32,950	+0.15(+2.36%)
Aug 16, 2011	6.695	6.798	6.442	6.465	49,145	-0.35(-5.14%)
Aug 15, 2011	6.735	6.861	6.631	6.815	19,963	+0.20(+3.04%)
Aug 12, 2011	6.879	6.879	6.529	6.614	26,576	-0.24(-3.52%)
Aug 11, 2011	6.764	7.028	6.643	6.856	39,791	+0.13(+1.97%)
Aug 10, 2011	7.275	7.401	6.626	6.723	48,716	-0.69(-9.30%)
Aug 09, 2011	6.953	7.470	6.407	7.413	62,635	+1.21(+19.44%)
Aug 08, 2011	6.539	6.953	6.206	6.206	72,681	-0.53(-7.93%)
Aug 05, 2011	6.741	6.896	6.660	6.741	28,168	+0.08(+1.21%)
Aug 04, 2011	6.896	6.896	6.614	6.660	37,675	-0.33(-4.69%)
Aug 03, 2011	6.686	7.022	6.686	6.988	19,513	+0.31(+4.70%)
Aug 02, 2011	6.617	6.896	6.617	6.674	26,591	+0.04(+0.60%)