Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	15.80	16.08	15.80	15.89	32,842	-0.06(-0.38%)
Jul 30, 2014	16.07	16.07	15.85	15.95	58,635	+0.04(+0.26%)
Jul 29, 2014	16.24	16.40	15.91	15.91	48,465	-0.22(-1.34%)
Jul 28, 2014	16.30	16.31	16.08	16.13	14,426	-0.07(-0.46%)
Jul 25, 2014	16.47	16.54	16.16	16.20	23,450	-0.40(-2.41%)
Jul 24, 2014	16.81	16.99	16.39	16.60	42,274	-0.11(-0.69%)
Jul 23, 2014	16.75	17.13	16.62	16.72	20,790	-0.05(-0.32%)
Jul 22, 2014	16.24	16.93	16.24	16.77	30,753	+0.11(+0.65%)
Jul 21, 2014	16.69	16.75	16.58	16.66	43,492	-0.22(-1.32%)
Jul 18, 2014	16.57	17.00	16.49	16.89	56,695	+0.27(+1.63%)
Jul 17, 2014	17.64	17.64	16.61	16.62	28,781	-1.07(-6.05%)
Jul 16, 2014	17.94	17.94	17.63	17.69	22,100	-0.11(-0.61%)
Jul 15, 2014	17.94	18.11	17.78	17.79	34,849	-0.11(-0.60%)
Jul 14, 2014	18.11	18.11	17.72	17.90	42,262	+0.07(+0.42%)
Jul 11, 2014	17.80	18.05	17.73	17.83	27,122	-0.01(-0.08%)
Jul 10, 2014	17.70	17.98	17.67	17.84	33,092	-0.14(-0.79%)
Jul 09, 2014	18.08	18.19	17.86	17.98	20,064	-0.07(-0.41%)
Jul 08, 2014	18.19	18.19	17.71	18.06	29,286	-0.09(-0.48%)
Jul 07, 2014	18.78	18.78	18.15	18.15	18,064	-0.64(-3.42%)
Jul 03, 2014	18.50	18.79	18.79	18.79	14,478	+0.37(+2.02%)
Jul 02, 2014	18.50	18.63	17.95	18.42	47,358	-0.04(-0.22%)
Jul 01, 2014	18.06	18.95	18.06	18.46	52,108	+0.55(+3.10%)
Jun 30, 2014	17.77	18.03	17.67	17.90	17,142	-0.13(-0.71%)
Jun 27, 2014	17.57	18.09	17.57	18.03	141,157	+0.30(+1.68%)
Jun 26, 2014	17.74	17.78	17.55	17.73	18,012	+0.07(+0.38%)
Jun 25, 2014	17.46	17.72	17.46	17.67	27,581	+0.03(+0.19%)
Jun 24, 2014	17.64	18.12	17.60	17.63	22,366	-0.11(-0.65%)
Jun 23, 2014	17.45	17.93	17.45	17.75	39,240	-0.03(-0.19%)
Jun 20, 2014	17.48	18.06	17.48	17.78	106,038	+0.45(+2.58%)
Jun 19, 2014	17.30	17.50	17.09	17.33	27,661	+0.02(+0.12%)
Jun 18, 2014	17.33	17.40	17.27	17.31	23,694	-0.05(-0.31%)
Jun 17, 2014	17.53	17.71	17.33	17.37	20,832	+0.01(+0.08%)
Jun 16, 2014	17.45	17.78	17.16	17.35	25,482	-0.03(-0.19%)
Jun 13, 2014	17.58	17.61	17.33	17.39	18,742	-0.07(-0.39%)
Jun 12, 2014	17.26	17.67	17.26	17.46	44,217	-0.01(-0.08%)
Jun 11, 2014	17.40	17.60	17.06	17.47	31,214	+0.00(+0.00%)
Jun 10, 2014	17.77	17.77	17.22	17.47	38,634	+0.57(+3.36%)
Jun 06, 2014	16.92	16.92	16.58	16.90	23,634	+0.09(+0.52%)
Jun 05, 2014	16.51	16.91	16.43	16.81	39,293	+0.55(+3.41%)
Jun 04, 2014	16.16	16.38	16.01	16.26	105,054	-0.03(-0.21%)
Jun 03, 2014	16.34	16.58	16.19	16.29	40,509	-0.20(-1.23%)
Jun 02, 2014	16.74	16.92	16.33	16.50	66,830	-0.16(-0.93%)
May 30, 2014	16.55	16.75	16.34	16.65	25,096	+0.17(+1.03%)
May 29, 2014	16.58	16.64	16.32	16.48	10,467	-0.09(-0.57%)
May 28, 2014	16.77	16.81	16.32	16.58	31,208	-0.24(-1.41%)
May 27, 2014	16.60	16.88	16.53	16.81	22,263	+0.38(+2.31%)
May 23, 2014	16.18	16.43	16.43	16.43	22,013	+0.01(+0.08%)
May 22, 2014	16.31	16.42	16.28	16.42	6,618	+0.11(+0.66%)
May 21, 2014	16.35	16.62	16.22	16.31	34,815	-0.02(-0.12%)
May 20, 2014	16.37	16.51	16.07	16.33	54,492	-0.12(-0.70%)
May 19, 2014	16.16	16.67	16.14	16.45	19,030	+0.17(+1.04%)
May 16, 2014	16.16	16.30	15.96	16.28	25,907	+0.07(+0.46%)
May 15, 2014	16.36	16.36	16.06	16.20	43,304	-0.30(-1.85%)
May 14, 2014	17.06	17.06	16.42	16.51	49,618	-0.63(-3.67%)
May 13, 2014	17.46	17.46	16.87	17.14	32,446	-0.37(-2.13%)
May 12, 2014	16.97	17.73	16.64	17.51	30,570	+0.68(+4.02%)
May 09, 2014	16.58	16.89	16.58	16.83	20,302	+0.21(+1.26%)
May 08, 2014	16.84	16.93	16.58	16.62	22,861	-0.16(-0.97%)
May 07, 2014	17.11	17.11	16.55	16.79	28,896	+0.15(+0.89%)
May 06, 2014	16.75	16.77	16.62	16.64	69,100	-0.11(-0.65%)
May 05, 2014	16.95	16.95	16.47	16.75	40,698	-0.28(-1.67%)
May 02, 2014	17.19	17.56	16.84	17.03	26,880	-0.18(-1.02%)