Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	24.51	24.51	24.02	24.13	85,461	-0.69(-2.79%)
Apr 27, 2017	24.99	25.16	24.76	24.82	109,151	-0.11(-0.43%)
Apr 26, 2017	24.69	25.54	24.15	24.93	150,475	+0.19(+0.76%)
Apr 25, 2017	24.64	24.95	24.10	24.74	106,108	+0.42(+1.72%)
Apr 24, 2017	24.43	24.65	24.20	24.33	211,001	+0.45(+1.87%)
Apr 21, 2017	23.79	23.98	23.64	23.88	58,933	-0.03(-0.12%)
Apr 20, 2017	23.33	23.93	23.10	23.91	40,764	+0.68(+2.95%)
Apr 19, 2017	23.23	23.33	23.16	23.22	48,641	+0.01(+0.06%)
Apr 18, 2017	22.73	23.21	22.73	23.21	39,242	+0.25(+1.07%)
Apr 17, 2017	22.57	22.99	22.36	22.96	48,659	+0.55(+2.44%)
Apr 13, 2017	22.63	22.63	21.85	22.42	41,979	-0.32(-1.43%)
Apr 12, 2017	22.86	23.01	22.53	22.74	29,505	-0.24(-1.04%)
Apr 11, 2017	22.49	22.99	22.49	22.98	34,712	+0.44(+1.95%)
Apr 10, 2017	22.81	22.81	22.17	22.54	39,092	-0.18(-0.79%)
Apr 07, 2017	22.52	22.78	22.37	22.72	30,378	+0.02(+0.10%)
Apr 06, 2017	22.42	22.73	22.27	22.70	34,867	+0.24(+1.06%)
Apr 05, 2017	22.75	23.00	22.40	22.46	59,549	-0.18(-0.80%)
Apr 04, 2017	22.70	22.74	22.50	22.64	35,031	+0.04(+0.19%)
Apr 03, 2017	22.83	22.83	22.37	22.60	37,607	-0.22(-0.98%)
Mar 31, 2017	22.97	23.03	22.78	22.82	48,675	-0.13(-0.57%)
Mar 30, 2017	22.39	23.13	22.08	22.95	60,161	+0.53(+2.35%)
Mar 29, 2017	22.52	22.62	22.34	22.42	21,442	-0.18(-0.80%)
Mar 28, 2017	22.17	22.63	21.88	22.60	32,793	+0.40(+1.82%)
Mar 27, 2017	21.84	22.32	21.49	22.20	39,244	-0.05(-0.23%)
Mar 24, 2017	22.56	22.59	21.70	22.25	46,779	-0.24(-1.06%)
Mar 23, 2017	22.15	22.78	22.15	22.49	22,424	+0.23(+1.04%)
Mar 22, 2017	22.28	22.60	21.89	22.26	100,790	+0.00(+0.00%)
Mar 21, 2017	23.52	23.52	22.20	22.26	126,915	-1.17(-4.98%)
Mar 20, 2017	23.78	23.78	23.34	23.43	31,052	-0.35(-1.48%)
Mar 17, 2017	23.35	23.86	23.31	23.78	114,151	+0.30(+1.29%)
Mar 16, 2017	23.19	23.56	23.13	23.48	88,712	+0.43(+1.88%)
Mar 15, 2017	23.25	23.46	22.90	23.04	73,496	-0.06(-0.28%)
Mar 14, 2017	22.92	23.19	22.86	23.11	39,239	-0.04(-0.16%)
Mar 13, 2017	23.01	23.40	23.01	23.14	43,756	+0.06(+0.25%)
Mar 10, 2017	23.35	23.35	22.76	23.09	70,834	-0.01(-0.06%)
Mar 09, 2017	23.28	23.32	23.07	23.10	75,052	-0.06(-0.28%)
Mar 08, 2017	23.48	23.48	23.11	23.17	47,426	-0.10(-0.43%)
Mar 07, 2017	23.26	23.43	23.09	23.27	47,652	+0.04(+0.16%)
Mar 06, 2017	23.26	23.43	23.14	23.23	56,193	-0.08(-0.34%)
Mar 03, 2017	23.48	23.52	23.09	23.31	42,116	-0.03(-0.12%)
Mar 02, 2017	23.99	23.99	22.69	23.34	35,363	-0.59(-2.47%)
Mar 01, 2017	23.91	24.19	23.76	23.93	80,924	+0.49(+2.09%)
Feb 28, 2017	23.66	23.77	23.15	23.44	121,537	-0.18(-0.76%)
Feb 27, 2017	23.63	23.75	23.47	23.62	34,612	-0.07(-0.30%)
Feb 24, 2017	23.74	23.81	23.61	23.69	31,701	-0.14(-0.57%)
Feb 23, 2017	23.79	23.93	23.51	23.83	43,013	+0.15(+0.64%)
Feb 22, 2017	23.75	23.81	23.61	23.68	44,302	-0.07(-0.30%)
Feb 21, 2017	23.79	24.00	23.63	23.75	46,316	+0.06(+0.24%)
Feb 17, 2017		23.69	23.69	23.69	0	-0.21(-0.87%)
Feb 16, 2017	23.79	23.92	23.54	23.90	103,906	+0.19(+0.82%)
Feb 15, 2017	23.50	23.76	23.50	23.71	25,830	+0.17(+0.70%)
Feb 14, 2017	23.22	23.60	23.22	23.54	47,309	+0.17(+0.74%)
Feb 13, 2017	23.43	23.68	23.30	23.37	57,616	+0.12(+0.50%)
Feb 10, 2017	23.04	23.28	22.81	23.25	44,776	+0.26(+1.13%)
Feb 09, 2017	22.70	23.03	22.70	22.99	67,449	+0.25(+1.11%)
Feb 08, 2017	22.67	22.89	22.61	22.74	86,535	-0.19(-0.82%)
Feb 07, 2017	22.90	22.94	22.57	22.93	62,719	+0.17(+0.73%)
Feb 06, 2017	22.60	22.96	22.54	22.76	74,694	+0.11(+0.48%)
Feb 03, 2017	22.24	22.70	22.24	22.65	41,049	+0.59(+2.68%)
Feb 02, 2017	22.16	22.24	21.86	22.06	74,193	-0.21(-0.93%)