Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	19.28	19.44	18.91	19.15	142,768	-0.08(-0.40%)
Oct 29, 2020	19.18	19.31	18.50	19.23	89,170	+0.19(+1.01%)
Oct 28, 2020	19.11	19.27	18.99	19.04	94,974	-0.58(-2.94%)
Oct 27, 2020	20.08	20.14	19.61	19.61	78,742	-0.58(-2.89%)
Oct 26, 2020	20.06	20.26	19.76	20.20	102,015	-0.15(-0.74%)
Oct 23, 2020	20.19	20.50	20.04	20.35	180,914	+0.20(+0.99%)
Oct 22, 2020	19.43	20.16	19.43	20.15	110,405	+0.70(+3.61%)
Oct 21, 2020	18.79	19.50	18.79	19.45	101,164	+0.88(+4.72%)
Oct 20, 2020	18.77	18.88	18.34	18.57	109,965	+0.63(+3.49%)
Oct 19, 2020	18.24	18.24	17.91	17.95	148,200	-0.14(-0.78%)
Oct 16, 2020	17.80	18.20	17.52	18.09	101,120	+0.16(+0.88%)
Oct 15, 2020	16.91	17.93	16.91	17.93	91,132	+0.73(+4.27%)
Oct 14, 2020	17.24	17.63	17.13	17.19	72,969	-0.11(-0.63%)
Oct 13, 2020	17.49	17.55	17.29	17.30	56,796	-0.33(-1.85%)
Oct 12, 2020	17.29	17.73	17.29	17.63	39,490	+0.22(+1.25%)
Oct 09, 2020	17.83	17.83	17.28	17.41	37,860	-0.18(-1.00%)
Oct 08, 2020	17.71	18.23	17.24	17.59	52,388	+0.09(+0.53%)
Oct 07, 2020	17.18	17.59	17.00	17.49	54,188	+0.51(+3.00%)
Oct 06, 2020	17.18	17.80	16.85	16.99	84,369	+0.06(+0.35%)
Oct 05, 2020	16.58	16.99	16.58	16.93	49,528	+0.49(+3.00%)
Oct 02, 2020	15.72	16.56	15.72	16.43	46,846	+0.37(+2.29%)
Oct 01, 2020	15.58	16.11	15.58	16.07	62,968	+0.13(+0.84%)
Sep 30, 2020	16.02	16.29	15.83	15.93	57,962	-0.01(-0.05%)
Sep 29, 2020	16.07	16.13	15.55	15.94	52,384	-0.24(-1.50%)
Sep 28, 2020	15.83	16.38	15.77	16.18	66,117	+0.63(+4.08%)
Sep 25, 2020	15.32	15.66	15.32	15.55	82,789	+0.04(+0.27%)
Sep 24, 2020	15.52	15.88	15.33	15.51	63,358	+0.13(+0.81%)
Sep 23, 2020	15.78	16.20	15.35	15.38	67,820	-0.45(-2.85%)
Sep 22, 2020	16.33	16.36	15.76	15.83	78,242	-0.27(-1.66%)
Sep 21, 2020	16.72	17.04	15.84	16.10	118,846	-0.95(-5.58%)
Sep 18, 2020	17.39	17.41	17.00	17.05	321,931	-0.21(-1.21%)
Sep 17, 2020	17.15	17.35	17.00	17.26	66,527	-0.10(-0.58%)
Sep 16, 2020	17.29	17.55	17.14	17.36	57,263	+0.12(+0.68%)
Sep 15, 2020	17.47	17.47	17.15	17.24	76,096	-0.23(-1.29%)
Sep 14, 2020	17.13	17.57	17.13	17.47	52,884	+0.42(+2.45%)
Sep 11, 2020	17.18	17.26	16.99	17.05	45,048	-0.12(-0.68%)
Sep 10, 2020	17.53	17.69	17.17	17.17	55,156	-0.27(-1.53%)
Sep 09, 2020	17.61	17.83	17.26	17.44	64,649	-0.08(-0.43%)
Sep 08, 2020	17.97	17.97	17.28	17.51	72,374	-0.61(-3.36%)
Sep 04, 2020	18.35	18.57	17.85	18.12	64,817	+0.20(+1.12%)
Sep 03, 2020	17.84	18.55	17.77	17.92	76,279	+0.16(+0.89%)
Sep 02, 2020	17.57	17.88	17.34	17.76	62,605	+0.10(+0.57%)
Sep 01, 2020	17.54	17.77	17.54	17.66	59,932	+0.02(+0.09%)
Aug 31, 2020	17.68	17.91	17.61	17.64	104,239	-0.12(-0.68%)
Aug 28, 2020	17.78	17.86	17.61	17.77	53,675	+0.10(+0.54%)
Aug 27, 2020	17.36	17.79	17.35	17.67	57,371	+0.35(+2.02%)
Aug 26, 2020	17.84	17.84	17.24	17.32	53,881	-0.61(-3.40%)
Aug 25, 2020	18.27	18.27	17.51	17.93	74,788	-0.10(-0.56%)
Aug 24, 2020	17.55	18.05	17.20	18.03	40,738	+0.68(+3.95%)
Aug 21, 2020	17.55	17.60	17.17	17.34	115,617	-0.21(-1.19%)
Aug 20, 2020	17.47	17.66	17.44	17.55	67,620	-0.20(-1.13%)
Aug 19, 2020	17.54	18.15	17.54	17.75	49,388	+0.05(+0.28%)
Aug 18, 2020	18.31	18.48	17.65	17.70	71,754	-0.63(-3.42%)
Aug 17, 2020	18.59	18.59	18.02	18.33	63,245	-0.21(-1.13%)
Aug 14, 2020	18.17	18.72	17.95	18.54	46,726	+0.16(+0.86%)
Aug 13, 2020	18.56	18.65	18.21	18.38	69,803	-0.33(-1.74%)
Aug 12, 2020	19.00	19.09	18.27	18.70	69,644	-0.17(-0.88%)
Aug 11, 2020	18.97	19.27	18.77	18.87	170,012	+0.26(+1.39%)
Aug 10, 2020	18.23	18.99	17.97	18.61	93,381	+0.23(+1.27%)
Aug 07, 2020	17.36	18.41	17.28	18.38	98,005	+0.88(+5.06%)
Aug 06, 2020	17.38	17.62	17.38	17.49	77,186	+0.08(+0.43%)
Aug 05, 2020	17.03	17.51	16.73	17.42	259,228	+0.59(+3.52%)
Aug 04, 2020	16.78	16.93	16.50	16.83	89,212	-0.03(-0.20%)