Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	25.20	25.44	25.01	25.08	128,896	-0.17(-0.67%)
Jul 30, 2019	24.74	25.36	24.74	25.25	73,591	+0.38(+1.52%)
Jul 29, 2019	25.13	25.23	24.83	24.87	56,272	-0.36(-1.41%)
Jul 26, 2019	24.79	25.30	24.79	25.23	58,280	+0.39(+1.59%)
Jul 25, 2019	25.10	25.32	24.78	24.83	66,855	-0.31(-1.23%)
Jul 24, 2019	24.36	25.23	24.36	25.14	133,524	+0.61(+2.49%)
Jul 23, 2019	23.84	24.54	23.84	24.53	76,085	-0.09(-0.35%)
Jul 22, 2019	24.47	24.67	24.17	24.62	78,991	+0.05(+0.19%)
Jul 19, 2019	24.47	24.76	24.47	24.57	40,835	-0.05(-0.19%)
Jul 18, 2019	24.41	24.71	24.41	24.62	36,027	+0.18(+0.73%)
Jul 17, 2019	24.64	24.68	24.44	24.44	48,799	-0.23(-0.94%)
Jul 16, 2019	24.65	24.88	24.56	24.67	53,676	+0.01(+0.03%)
Jul 15, 2019	24.96	24.96	24.55	24.66	45,350	-0.34(-1.36%)
Jul 12, 2019	24.78	25.17	24.78	25.00	48,071	+0.18(+0.72%)
Jul 11, 2019	24.79	24.86	24.71	24.82	27,491	-0.04(-0.16%)
Jul 10, 2019	25.06	25.08	24.78	24.86	43,912	-0.15(-0.59%)
Jul 09, 2019	24.77	25.01	24.77	25.01	30,817	+0.10(+0.40%)
Jul 08, 2019	25.17	25.22	24.87	24.91	31,666	-0.32(-1.29%)
Jul 05, 2019	24.80	25.27	24.80	25.23	45,874	+0.45(+1.81%)
Jul 03, 2019	24.76	24.92	24.72	24.79	17,186	+0.04(+0.16%)
Jul 02, 2019	25.05	25.05	24.49	24.75	36,771	-0.29(-1.17%)
Jul 01, 2019	25.03	25.18	24.83	25.04	49,922	+0.08(+0.31%)
Jun 28, 2019	24.94	25.30	24.84	24.96	190,090	+0.08(+0.31%)
Jun 27, 2019	24.23	24.89	24.16	24.89	53,401	+0.63(+2.62%)
Jun 26, 2019	24.31	24.62	24.22	24.25	51,621	-0.07(-0.29%)
Jun 25, 2019	24.41	24.46	23.95	24.32	48,381	+0.14(+0.58%)
Jun 24, 2019	24.35	24.56	24.16	24.18	47,004	-0.14(-0.57%)
Jun 21, 2019	24.33	24.60	24.31	24.32	72,495	-0.13(-0.54%)
Jun 20, 2019	24.72	24.72	24.35	24.45	31,626	-0.24(-0.97%)
Jun 19, 2019	24.77	25.03	24.60	24.69	33,130	-0.09(-0.34%)
Jun 18, 2019	24.60	25.02	24.60	24.78	59,326	+0.16(+0.66%)
Jun 17, 2019	24.90	24.98	24.41	24.62	54,593	-0.26(-1.06%)
Jun 14, 2019	24.93	24.98	24.56	24.88	47,684	-0.02(-0.09%)
Jun 13, 2019	24.94	25.17	24.84	24.90	46,592	+0.15(+0.63%)
Jun 12, 2019	24.84	24.91	24.55	24.75	30,220	+0.05(+0.22%)
Jun 11, 2019	24.61	24.82	24.49	24.69	47,438	+0.18(+0.73%)
Jun 10, 2019	23.70	24.72	23.66	24.52	41,216	+0.41(+1.70%)
Jun 07, 2019	24.31	24.45	23.99	24.11	56,988	-0.20(-0.83%)
Jun 06, 2019	24.41	24.57	24.19	24.31	38,118	-0.12(-0.48%)
Jun 05, 2019	24.62	24.69	24.29	24.42	37,125	-0.26(-1.07%)
Jun 04, 2019	24.58	24.72	24.21	24.69	38,469	+0.60(+2.51%)
Jun 03, 2019	23.95	24.17	23.68	24.08	49,563	+0.16(+0.68%)
May 31, 2019	23.90	24.04	23.76	23.92	40,705	-0.29(-1.21%)
May 30, 2019	24.57	24.80	23.93	24.21	53,749	-0.37(-1.51%)
May 29, 2019	24.48	24.79	24.36	24.59	60,173	-0.05(-0.22%)
May 28, 2019	24.79	24.82	24.59	24.64	70,921	-0.23(-0.93%)
May 24, 2019	24.53	24.88	24.51	24.87	39,284	+0.50(+2.03%)
May 23, 2019	24.99	24.99	24.23	24.38	64,401	-0.64(-2.57%)
May 22, 2019	25.16	25.34	24.91	25.02	33,497	-0.19(-0.74%)
May 21, 2019	24.97	25.33	24.91	25.20	117,178	+0.30(+1.21%)
May 20, 2019	24.57	25.14	24.57	24.90	58,949	+0.32(+1.29%)
May 17, 2019	24.56	24.87	24.48	24.59	36,699	-0.14(-0.56%)
May 16, 2019	24.76	24.87	24.60	24.72	35,450	+0.15(+0.63%)
May 15, 2019	24.70	24.78	24.48	24.57	25,518	-0.35(-1.40%)
May 14, 2019	24.48	24.97	24.48	24.92	36,511	+0.47(+1.93%)
May 13, 2019	24.98	24.99	24.38	24.45	50,206	-0.84(-3.34%)
May 10, 2019	25.30	25.44	25.13	25.29	137,366	-0.07(-0.27%)
May 09, 2019	25.23	25.83	25.22	25.36	74,146	-0.03(-0.12%)
May 08, 2019	25.32	25.61	25.17	25.39	41,521	+0.05(+0.21%)
May 07, 2019	25.37	25.51	25.18	25.34	40,698	-0.22(-0.88%)
May 06, 2019	25.13	25.76	25.13	25.56	33,566	+0.10(+0.40%)
May 03, 2019	25.13	25.48	24.92	25.46	34,373	+0.53(+2.11%)
May 02, 2019	24.79	25.12	24.59	24.93	33,920	+0.12(+0.49%)