Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	24.82	24.82	24.50	24.52	41,844	-0.28(-1.12%)
Sep 28, 2017	24.73	24.82	24.12	24.80	40,951	+0.17(+0.68%)
Sep 27, 2017	24.66	24.86	24.34	24.63	88,869	+0.31(+1.26%)
Sep 26, 2017	24.00	24.56	23.64	24.32	44,942	+0.45(+1.86%)
Sep 25, 2017	23.60	23.92	23.60	23.88	19,825	+0.09(+0.37%)
Sep 22, 2017	23.46	24.02	23.38	23.79	64,775	+0.36(+1.56%)
Sep 21, 2017	23.94	23.94	23.14	23.43	58,249	-0.52(-2.16%)
Sep 20, 2017	23.45	24.08	23.43	23.94	44,967	+0.56(+2.40%)
Sep 19, 2017	23.59	23.71	23.25	23.38	61,731	+0.01(+0.03%)
Sep 18, 2017	22.82	23.57	22.82	23.38	40,501	+0.01(+0.03%)
Sep 15, 2017	23.08	23.43	22.84	23.37	149,528	+0.30(+1.30%)
Sep 14, 2017	23.27	23.35	23.02	23.07	26,925	-0.20(-0.85%)
Sep 13, 2017	23.00	23.34	23.00	23.27	28,951	+0.31(+1.37%)
Sep 12, 2017	22.62	23.01	22.59	22.95	29,918	+0.36(+1.62%)
Sep 11, 2017	22.38	22.65	22.38	22.59	38,026	+0.33(+1.48%)
Sep 08, 2017	22.04	22.56	22.04	22.26	33,182	+0.37(+1.67%)
Sep 07, 2017	22.20	22.33	21.57	21.89	39,080	-0.41(-1.83%)
Sep 06, 2017	22.30	22.54	22.16	22.30	53,952	+0.07(+0.30%)
Sep 05, 2017	22.60	22.67	22.16	22.24	38,699	-0.54(-2.37%)
Sep 01, 2017	22.67	22.89	22.63	22.78	27,882	+0.10(+0.45%)
Aug 31, 2017	22.50	22.92	22.49	22.67	47,774	+0.17(+0.75%)
Aug 30, 2017	22.52	22.65	22.36	22.51	34,560	+0.01(+0.06%)
Aug 29, 2017	22.27	22.73	22.23	22.49	41,519	-0.08(-0.36%)
Aug 28, 2017	22.38	22.63	22.38	22.57	39,832	+0.04(+0.19%)
Aug 25, 2017	22.32	22.61	22.21	22.53	35,100	+0.24(+1.08%)
Aug 24, 2017	22.21	22.37	22.12	22.29	19,140	+0.06(+0.26%)
Aug 23, 2017	22.10	22.57	22.10	22.23	25,313	-0.06(-0.26%)
Aug 22, 2017	22.35	22.46	22.19	22.29	22,247	+0.01(+0.03%)
Aug 21, 2017	22.16	22.34	22.00	22.28	24,892	+0.01(+0.03%)
Aug 18, 2017	21.64	22.54	21.64	22.27	56,675	+0.36(+1.63%)
Aug 17, 2017	22.39	22.66	21.89	21.92	55,448	-0.53(-2.37%)
Aug 16, 2017	22.70	22.74	22.38	22.45	36,829	-0.14(-0.61%)
Aug 15, 2017	22.94	22.94	22.46	22.59	54,187	-0.23(-0.99%)
Aug 14, 2017	22.13	22.93	22.03	22.81	83,364	+0.86(+3.92%)
Aug 11, 2017	22.41	22.51	21.81	21.95	43,762	-0.40(-1.80%)
Aug 10, 2017	22.36	22.65	22.31	22.35	44,521	-0.28(-1.26%)
Aug 09, 2017	22.74	23.11	22.55	22.64	47,057	-0.28(-1.21%)
Aug 08, 2017	23.11	23.62	22.89	22.92	63,804	-0.30(-1.29%)
Aug 07, 2017	23.51	23.60	23.20	23.21	21,662	-0.31(-1.30%)
Aug 04, 2017	23.51	23.94	23.46	23.52	41,530	+0.28(+1.19%)
Aug 03, 2017	23.67	23.73	23.17	23.24	27,374	-0.33(-1.39%)
Aug 02, 2017	23.65	23.81	23.49	23.57	21,829	-0.19(-0.80%)
Aug 01, 2017	23.80	23.80	23.42	23.76	31,232	+0.12(+0.52%)
Jul 31, 2017	23.73	23.75	23.46	23.64	60,666	+0.07(+0.28%)
Jul 28, 2017	23.86	23.86	23.49	23.57	44,655	-0.30(-1.25%)
Jul 27, 2017	24.16	24.52	23.66	23.87	65,073	-0.21(-0.87%)
Jul 26, 2017	23.96	25.05	23.94	24.08	84,531	-0.16(-0.66%)
Jul 25, 2017	23.01	24.53	22.71	24.24	105,873	+1.86(+8.33%)
Jul 24, 2017	22.49	22.78	22.31	22.38	37,421	-0.10(-0.45%)
Jul 21, 2017	23.10	23.10	22.43	22.48	62,943	-0.34(-1.49%)
Jul 20, 2017	22.63	23.03	22.59	22.82	33,027	+0.20(+0.87%)
Jul 19, 2017	23.17	23.19	22.55	22.62	78,642	-0.32(-1.39%)
Jul 18, 2017	22.83	23.06	22.80	22.94	36,420	-0.13(-0.57%)
Jul 17, 2017	22.93	23.21	22.93	23.07	78,382	+0.00(+0.00%)
Jul 14, 2017	23.08	23.30	22.87	23.07	57,428	-0.30(-1.27%)
Jul 13, 2017	23.44	23.71	23.08	23.37	27,168	-0.07(-0.31%)
Jul 12, 2017	23.44	23.56	22.99	23.44	39,242	-0.01(-0.06%)
Jul 11, 2017	21.96	23.58	21.96	23.46	37,720	-0.02(-0.09%)
Jul 10, 2017	23.65	23.83	23.46	23.48	25,327	-0.32(-1.34%)
Jul 07, 2017	23.63	23.94	23.44	23.80	74,981	+0.07(+0.31%)
Jul 06, 2017	23.96	23.96	23.62	23.73	26,422	-0.24(-1.00%)
Jul 05, 2017	24.01	24.01	23.44	23.96	29,602	-0.05(-0.21%)