Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	19.61	19.87	19.05	19.41	159,653	-0.81(-4.03%)
Apr 29, 2020	19.65	20.52	19.13	20.23	182,827	+1.38(+7.33%)
Apr 28, 2020	18.74	19.00	18.43	18.85	242,148	+0.61(+3.37%)
Apr 27, 2020	16.87	18.43	16.87	18.23	154,959	+1.39(+8.25%)
Apr 24, 2020	16.50	17.02	16.43	16.84	146,383	+0.39(+2.38%)
Apr 23, 2020	16.75	16.99	16.26	16.45	166,754	-0.20(-1.20%)
Apr 22, 2020	16.97	18.56	16.51	16.65	109,103	+0.06(+0.36%)
Apr 21, 2020	16.37	17.56	16.00	16.59	162,371	-1.23(-6.92%)
Apr 20, 2020	17.48	17.88	17.35	17.82	89,745	+0.07(+0.41%)
Apr 17, 2020	17.19	17.96	17.18	17.75	148,261	+1.20(+7.24%)
Apr 16, 2020	16.79	17.35	15.95	16.55	165,234	-0.17(-1.00%)
Apr 15, 2020	16.85	17.19	16.55	16.72	104,537	-1.05(-5.93%)
Apr 14, 2020	18.49	18.54	17.50	17.78	139,374	-0.28(-1.55%)
Apr 13, 2020	18.84	18.84	17.80	18.06	112,968	-0.90(-4.76%)
Apr 09, 2020	18.24	19.03	17.72	18.96	190,962	+1.22(+6.89%)
Apr 08, 2020	17.74	17.82	17.32	17.74	135,891	+0.34(+1.97%)
Apr 07, 2020	17.96	18.33	16.95	17.39	154,231	+0.00(+0.00%)
Apr 06, 2020	17.03	17.51	16.86	17.39	135,654	+1.21(+7.45%)
Apr 03, 2020	16.83	16.83	15.83	16.19	114,702	-0.78(-4.61%)
Apr 02, 2020	16.57	17.15	16.47	16.97	100,680	+0.30(+1.77%)
Apr 01, 2020	16.94	18.57	16.59	16.67	188,562	-1.01(-5.73%)
Mar 31, 2020	17.17	17.87	17.15	17.69	213,008	+0.39(+2.26%)
Mar 30, 2020	17.11	17.36	16.43	17.30	167,780	+0.28(+1.64%)
Mar 27, 2020	17.21	17.74	16.93	17.02	194,217	-0.93(-5.16%)
Mar 26, 2020	16.51	18.04	16.47	17.94	134,313	+1.53(+9.29%)
Mar 25, 2020	16.37	17.12	15.79	16.42	205,530	+0.05(+0.29%)
Mar 24, 2020	15.46	16.70	15.46	16.37	170,228	+1.25(+8.24%)
Mar 23, 2020	15.57	15.70	14.30	15.13	137,679	-0.46(-2.97%)
Mar 20, 2020	16.66	17.15	15.45	15.59	223,269	-1.13(-6.78%)
Mar 19, 2020	15.39	17.25	15.24	16.72	182,564	+1.27(+8.22%)
Mar 18, 2020	17.41	17.64	15.45	15.45	145,547	-3.19(-17.13%)
Mar 17, 2020	16.38	18.71	16.38	18.65	188,773	+2.42(+14.91%)
Mar 16, 2020	18.08	18.08	16.17	16.23	131,725	-2.09(-11.42%)
Mar 13, 2020	17.88	18.32	17.06	18.32	129,353	+1.21(+7.10%)
Mar 12, 2020	17.83	18.27	16.47	17.11	157,556	-1.90(-10.00%)
Mar 11, 2020	19.70	20.04	18.82	19.01	122,423	-1.28(-6.30%)
Mar 10, 2020	20.24	20.95	19.30	20.28	102,239	+0.57(+2.92%)
Mar 09, 2020	20.82	20.83	19.39	19.71	105,178	-2.39(-10.81%)
Mar 06, 2020	21.97	22.38	21.46	22.10	126,848	-0.55(-2.43%)
Mar 05, 2020	22.65	23.16	22.30	22.65	122,938	-0.60(-2.58%)
Mar 04, 2020	23.21	23.33	22.62	23.25	93,090	+0.25(+1.08%)
Mar 03, 2020	23.57	23.70	22.75	23.00	116,301	-0.71(-3.00%)
Mar 02, 2020	22.88	23.82	22.86	23.71	116,880	+0.91(+3.99%)
Feb 28, 2020	22.73	23.83	22.27	22.80	168,422	-0.57(-2.43%)
Feb 27, 2020	23.90	24.30	23.33	23.37	96,717	-0.90(-3.72%)
Feb 26, 2020	24.43	24.69	24.27	24.27	81,498	-0.02(-0.10%)
Feb 25, 2020	24.97	25.10	24.28	24.29	130,568	-0.68(-2.72%)
Feb 24, 2020	25.17	25.28	24.91	24.97	51,927	-0.83(-3.22%)
Feb 21, 2020	26.05	26.05	25.75	25.80	33,934	-0.25(-0.95%)
Feb 20, 2020	25.95	26.18	25.86	26.05	41,757	+0.06(+0.23%)
Feb 19, 2020	26.06	26.21	25.97	25.99	35,435	-0.00(-0.02%)
Feb 18, 2020	26.23	26.33	25.88	25.99	43,406	-0.27(-1.03%)
Feb 14, 2020	26.43	26.52	26.26	26.27	50,464	-0.20(-0.75%)
Feb 13, 2020	26.31	26.47	26.23	26.47	45,373	+0.17(+0.64%)
Feb 12, 2020	26.66	26.66	26.27	26.30	36,380	-0.13(-0.48%)
Feb 11, 2020	26.35	26.61	26.35	26.43	52,060	+0.14(+0.55%)
Feb 10, 2020	26.08	26.31	26.08	26.28	34,159	+0.19(+0.73%)
Feb 07, 2020	26.47	26.47	26.09	26.09	54,721	-0.44(-1.66%)
Feb 06, 2020	26.93	26.94	26.51	26.53	43,447	-0.30(-1.13%)
Feb 05, 2020	26.40	26.83	26.23	26.83	120,093	+0.68(+2.60%)
Feb 04, 2020	26.65	26.74	26.15	26.15	65,063	-0.18(-0.67%)