Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	26.32	26.35	25.66	25.74	44,568	-0.49(-1.86%)
Oct 30, 2018	25.82	26.41	25.72	26.23	33,418	+0.45(+1.75%)
Oct 29, 2018	25.70	25.89	25.53	25.78	58,709	+0.35(+1.36%)
Oct 26, 2018	25.30	25.71	25.27	25.43	66,363	-0.11(-0.41%)
Oct 25, 2018	25.25	25.71	25.18	25.54	66,515	+0.47(+1.86%)
Oct 24, 2018	25.33	25.66	24.96	25.07	109,525	-0.51(-2.00%)
Oct 23, 2018	25.21	25.81	24.50	25.58	36,880	+0.37(+1.46%)
Oct 22, 2018	25.56	25.56	24.96	25.21	63,150	+0.13(+0.51%)
Oct 19, 2018	25.11	25.31	25.08	25.08	78,067	-0.19(-0.74%)
Oct 18, 2018	25.35	25.49	25.12	25.27	93,918	-0.15(-0.59%)
Oct 17, 2018	25.21	25.62	25.11	25.42	42,785	+0.22(+0.86%)
Oct 16, 2018	25.00	25.30	24.81	25.20	60,559	+0.20(+0.81%)
Oct 15, 2018	24.81	25.17	24.78	25.00	52,109	+0.24(+0.97%)
Oct 12, 2018	25.64	25.99	24.27	24.76	79,397	-0.62(-2.46%)
Oct 11, 2018	26.13	26.33	25.38	25.38	51,428	-0.69(-2.65%)
Oct 10, 2018	26.33	26.87	26.08	26.08	52,862	-0.26(-1.00%)
Oct 09, 2018	26.19	26.57	26.19	26.34	46,763	+0.18(+0.69%)
Oct 08, 2018	25.80	26.22	25.63	26.16	51,577	+0.35(+1.37%)
Oct 05, 2018	26.01	26.32	25.81	25.81	17,555	-0.21(-0.81%)
Oct 04, 2018	26.25	26.25	25.96	26.02	40,157	-0.16(-0.60%)
Oct 03, 2018	25.66	26.24	25.50	26.17	53,685	+0.62(+2.41%)
Oct 02, 2018	25.83	26.00	25.50	25.56	37,950	-0.28(-1.08%)
Oct 01, 2018	26.41	26.44	25.78	25.84	39,443	-0.50(-1.91%)
Sep 28, 2018	26.24	26.44	26.13	26.34	38,169	+0.05(+0.17%)
Sep 27, 2018	26.48	26.57	26.26	26.29	35,523	-0.17(-0.63%)
Sep 26, 2018	26.99	26.99	26.40	26.46	63,496	-0.42(-1.57%)
Sep 25, 2018	27.06	27.14	26.84	26.88	32,845	-0.13(-0.47%)
Sep 24, 2018	27.54	27.54	26.83	27.01	60,759	-0.73(-2.63%)
Sep 21, 2018	27.13	27.74	27.13	27.74	243,244	+0.60(+2.22%)
Sep 20, 2018	26.90	27.29	26.90	27.14	43,768	+0.30(+1.12%)
Sep 19, 2018	26.84	27.35	26.81	26.84	37,940	-0.05(-0.20%)
Sep 18, 2018	27.00	27.20	26.82	26.89	39,565	-0.11(-0.42%)
Sep 17, 2018	27.38	27.38	26.80	27.00	68,240	-0.36(-1.32%)
Sep 14, 2018	27.02	27.42	27.02	27.36	40,163	+0.34(+1.25%)
Sep 13, 2018	27.02	27.08	26.90	27.02	61,752	+0.00(+0.00%)
Sep 12, 2018	27.33	27.34	26.92	27.02	56,587	-0.32(-1.16%)
Sep 11, 2018	27.41	27.64	27.33	27.34	47,465	-0.16(-0.57%)
Sep 10, 2018	27.49	27.76	27.31	27.50	70,908	+0.13(+0.47%)
Sep 07, 2018	27.41	27.45	27.13	27.37	44,419	+0.01(+0.03%)
Sep 06, 2018	27.36	27.48	27.23	27.36	70,457	+0.00(+0.00%)
Sep 05, 2018	27.17	27.41	27.02	27.36	43,284	+0.20(+0.75%)
Sep 04, 2018	26.91	27.21	26.76	27.16	48,764	+0.20(+0.73%)
Aug 31, 2018		26.96	26.96	26.96	0	+0.11(+0.42%)
Aug 30, 2018	26.90	27.06	26.77	26.85	33,074	-0.04(-0.14%)
Aug 29, 2018	27.08	27.08	26.59	26.89	39,803	-0.11(-0.39%)
Aug 28, 2018	27.03	27.44	26.83	26.99	35,390	-0.03(-0.11%)
Aug 27, 2018	27.07	27.31	26.88	27.02	56,961	+0.01(+0.03%)
Aug 24, 2018	26.82	27.12	26.81	27.02	62,240	+0.28(+1.04%)
Aug 23, 2018	27.01	27.01	26.35	26.74	74,945	-0.26(-0.97%)
Aug 22, 2018	27.23	27.31	26.94	27.00	61,513	-0.20(-0.72%)
Aug 21, 2018	27.23	27.42	26.81	27.20	96,341	+0.10(+0.36%)
Aug 20, 2018	27.12	27.29	26.88	27.10	26,464	+0.02(+0.06%)
Aug 17, 2018	27.08	27.25	26.78	27.08	105,995	-0.03(-0.11%)
Aug 16, 2018	27.04	27.31	27.03	27.11	21,918	+0.15(+0.56%)
Aug 15, 2018	27.01	27.29	26.90	26.96	47,950	-0.18(-0.66%)
Aug 14, 2018	26.96	27.38	26.88	27.14	26,271	+0.20(+0.75%)
Aug 13, 2018	26.92	27.15	26.72	26.94	24,942	+0.03(+0.11%)
Aug 10, 2018	27.05	27.23	26.85	26.91	27,662	-0.30(-1.11%)
Aug 09, 2018	27.19	27.27	26.99	27.21	46,620	+0.03(+0.11%)
Aug 08, 2018	27.01	27.28	26.37	27.18	31,424	+0.18(+0.67%)
Aug 07, 2018	26.94	27.20	26.91	27.00	38,526	+0.02(+0.08%)
Aug 06, 2018	26.94	27.07	26.68	26.98	26,807	+0.04(+0.17%)
Aug 03, 2018	27.56	27.72	26.88	26.93	39,807	-0.59(-2.14%)
Aug 02, 2018	27.08	27.63	26.81	27.52	43,112	+0.38(+1.40%)