Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	15.80	16.08	15.62	15.72	58,745	-0.01(-0.05%)
Sep 29, 2020	15.85	15.92	15.34	15.73	53,092	-0.24(-1.50%)
Sep 28, 2020	15.62	16.16	15.56	15.97	67,011	+0.63(+4.08%)
Sep 25, 2020	15.11	15.45	15.11	15.34	83,908	+0.04(+0.27%)
Sep 24, 2020	15.31	15.67	15.13	15.30	64,214	+0.12(+0.81%)
Sep 23, 2020	15.57	15.98	15.14	15.18	68,736	-0.44(-2.85%)
Sep 22, 2020	16.11	16.14	15.55	15.62	79,299	-0.26(-1.66%)
Sep 21, 2020	16.50	16.81	15.63	15.89	120,452	-0.94(-5.58%)
Sep 18, 2020	17.16	17.18	16.78	16.82	326,282	-0.21(-1.21%)
Sep 17, 2020	16.92	17.12	16.78	17.03	67,426	-0.10(-0.58%)
Sep 16, 2020	17.06	17.32	16.91	17.13	58,037	+0.12(+0.68%)
Sep 15, 2020	17.24	17.24	16.92	17.01	77,124	-0.22(-1.29%)
Sep 14, 2020	16.90	17.34	16.90	17.24	53,599	+0.41(+2.45%)
Sep 11, 2020	16.95	17.03	16.77	16.82	45,657	-0.12(-0.68%)
Sep 10, 2020	17.29	17.45	16.94	16.94	55,901	-0.26(-1.53%)
Sep 09, 2020	17.38	17.59	17.03	17.20	65,523	-0.07(-0.43%)
Sep 08, 2020	17.73	17.73	17.05	17.28	73,352	-0.60(-3.36%)
Sep 04, 2020	18.11	18.32	17.62	17.88	65,693	+0.20(+1.12%)
Sep 03, 2020	17.61	18.30	17.53	17.68	77,310	+0.16(+0.89%)
Sep 02, 2020	17.34	17.64	17.11	17.52	63,451	+0.10(+0.57%)
Sep 01, 2020	17.30	17.54	17.30	17.43	60,742	+0.02(+0.09%)
Aug 31, 2020	17.44	17.67	17.38	17.41	105,647	-0.12(-0.68%)
Aug 28, 2020	17.54	17.62	17.38	17.53	54,400	+0.09(+0.54%)
Aug 27, 2020	17.13	17.56	17.12	17.43	58,146	+0.35(+2.02%)
Aug 26, 2020	17.60	17.60	17.01	17.09	54,609	-0.60(-3.40%)
Aug 25, 2020	18.03	18.03	17.28	17.69	75,798	-0.10(-0.56%)
Aug 24, 2020	17.32	17.80	16.97	17.79	41,288	+0.68(+3.95%)
Aug 21, 2020	17.32	17.37	16.94	17.11	117,179	-0.21(-1.19%)
Aug 20, 2020	17.24	17.43	17.21	17.32	68,533	-0.20(-1.13%)
Aug 19, 2020	17.31	17.91	17.30	17.52	50,055	+0.05(+0.28%)
Aug 18, 2020	18.07	18.23	17.42	17.47	72,724	-0.62(-3.42%)
Aug 17, 2020	18.34	18.34	17.78	18.08	64,100	-0.21(-1.13%)
Aug 14, 2020	17.93	18.47	17.71	18.29	47,357	+0.16(+0.86%)
Aug 13, 2020	18.32	18.41	17.97	18.13	70,746	-0.32(-1.74%)
Aug 12, 2020	18.75	18.83	18.03	18.46	70,585	-0.16(-0.88%)
Aug 11, 2020	18.72	19.02	18.52	18.62	172,310	+0.26(+1.39%)
Aug 10, 2020	17.99	18.74	17.73	18.36	94,643	+0.23(+1.27%)
Aug 07, 2020	17.13	18.17	17.05	18.13	99,329	+0.87(+5.06%)
Aug 06, 2020	17.15	17.38	17.15	17.26	78,230	+0.07(+0.43%)
Aug 05, 2020	16.80	17.28	16.51	17.19	262,731	+0.58(+3.52%)
Aug 04, 2020	16.55	16.71	16.28	16.60	90,417	-0.03(-0.20%)
Aug 03, 2020	16.50	16.79	16.34	16.64	62,023	+0.11(+0.65%)
Jul 31, 2020	16.75	16.78	16.33	16.53	141,587	-0.14(-0.84%)
Jul 30, 2020	16.53	16.78	16.36	16.67	88,408	-0.23(-1.34%)
Jul 29, 2020	16.43	17.01	16.30	16.89	123,433	+0.47(+2.86%)
Jul 28, 2020	16.20	16.55	16.20	16.43	94,574	+0.06(+0.40%)
Jul 27, 2020	16.65	16.65	16.26	16.36	78,229	-0.38(-2.27%)
Jul 24, 2020	16.90	17.00	16.70	16.74	56,425	-0.17(-1.01%)
Jul 23, 2020	16.38	16.93	16.33	16.91	65,994	+0.40(+2.45%)
Jul 22, 2020	16.79	17.15	16.27	16.51	80,008	-0.40(-2.35%)
Jul 21, 2020	16.47	17.41	16.30	16.90	64,590	+1.04(+6.53%)
Jul 20, 2020	16.10	16.25	15.73	15.87	52,419	-0.43(-2.63%)
Jul 17, 2020	16.39	16.70	16.25	16.30	67,044	-0.20(-1.23%)
Jul 16, 2020	16.25	16.81	16.12	16.50	76,115	-0.14(-0.83%)
Jul 15, 2020	16.32	16.88	16.13	16.64	96,389	+0.83(+5.28%)
Jul 14, 2020	15.87	16.21	15.66	15.80	83,363	-0.13(-0.81%)
Jul 13, 2020	15.92	16.24	15.46	15.93	84,952	+0.27(+1.73%)
Jul 10, 2020	15.01	16.14	15.01	15.66	83,342	+0.64(+4.29%)
Jul 09, 2020	15.68	16.32	14.89	15.02	91,078	-0.77(-4.87%)
Jul 08, 2020	16.04	16.34	15.47	15.79	91,854	-0.12(-0.76%)
Jul 07, 2020	16.34	16.34	15.83	15.91	84,674	-0.68(-4.10%)
Jul 06, 2020	16.86	17.04	16.39	16.59	61,350	+0.21(+1.29%)
Jul 02, 2020	16.82	16.99	16.31	16.38	81,983	+0.06(+0.40%)