Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	16.15	16.23	15.75	15.95	34,385	-0.28(-1.74%)
Oct 30, 2006	16.32	16.32	16.16	16.23	28,393	-0.08(-0.50%)
Oct 27, 2006	16.68	16.68	16.31	16.31	17,381	-0.35(-2.12%)
Oct 26, 2006	16.72	16.76	16.46	16.67	44,507	+0.07(+0.43%)
Oct 25, 2006	16.83	16.96	16.39	16.60	23,541	-0.26(-1.55%)
Oct 24, 2006	16.75	16.89	16.66	16.86	64,618	-0.02(-0.10%)
Oct 23, 2006	16.73	16.87	16.69	16.87	17,930	+0.01(+0.03%)
Oct 20, 2006	16.86	16.89	16.73	16.87	22,986	+0.04(+0.23%)
Oct 19, 2006	16.58	16.84	16.58	16.83	37,443	+0.05(+0.29%)
Oct 18, 2006	16.82	16.84	16.54	16.78	23,865	+0.08(+0.45%)
Oct 17, 2006	16.66	16.83	16.56	16.70	26,740	-0.12(-0.74%)
Oct 16, 2006	16.69	16.83	16.60	16.83	26,805	+0.12(+0.75%)
Oct 13, 2006	16.37	16.77	16.37	16.70	17,447	+0.18(+1.08%)
Oct 12, 2006	16.46	16.62	16.38	16.53	50,015	+0.16(+0.96%)
Oct 11, 2006	16.47	16.47	16.08	16.37	25,910	-0.11(-0.66%)
Oct 10, 2006	16.32	16.48	16.18	16.48	28,319	+0.11(+0.66%)
Oct 09, 2006	16.08	16.37	16.02	16.37	5,796	+0.11(+0.70%)
Oct 06, 2006	16.20	16.31	16.09	16.25	31,158	-0.07(-0.43%)
Oct 05, 2006	16.01	16.32	16.01	16.32	21,321	+0.10(+0.60%)
Oct 04, 2006	15.77	16.24	15.77	16.23	22,570	+0.47(+3.00%)
Oct 03, 2006	15.60	16.03	15.60	15.75	26,794	+0.12(+0.80%)
Oct 02, 2006	15.90	16.12	15.63	15.63	20,297	-0.24(-1.51%)
Sep 29, 2006	16.23	16.26	15.85	15.87	22,189	-0.23(-1.45%)
Sep 28, 2006	16.22	16.25	16.06	16.10	28,662	-0.12(-0.77%)
Sep 27, 2006	16.12	16.26	16.09	16.23	19,851	+0.11(+0.67%)
Sep 26, 2006	16.23	16.28	16.05	16.12	14,679	-0.05(-0.34%)
Sep 25, 2006	15.66	16.23	15.66	16.17	19,068	+0.42(+2.65%)
Sep 22, 2006	15.97	16.10	15.65	15.75	26,558	-0.33(-2.06%)
Sep 21, 2006	16.19	16.29	16.06	16.09	22,631	-0.03(-0.20%)
Sep 20, 2006	15.91	16.13	15.82	16.12	31,896	+0.25(+1.57%)
Sep 19, 2006	15.69	15.87	15.61	15.87	20,168	+0.16(+1.00%)
Sep 18, 2006	15.68	15.75	15.58	15.71	9,598	-0.09(-0.55%)
Sep 15, 2006	15.97	15.98	15.59	15.80	96,559	-0.05(-0.34%)
Sep 14, 2006	15.93	16.05	15.78	15.85	17,154	-0.20(-1.25%)
Sep 13, 2006	15.92	16.10	15.61	16.05	25,351	+0.21(+1.30%)
Sep 12, 2006	15.72	16.03	15.54	15.85	51,523	+0.22(+1.39%)
Sep 11, 2006	15.48	15.79	15.48	15.63	8,617	-0.03(-0.21%)
Sep 08, 2006	15.81	15.81	15.56	15.66	19,175	-0.04(-0.24%)
Sep 07, 2006	15.88	16.10	15.69	15.70	30,025	-0.20(-1.23%)
Sep 06, 2006	16.22	16.31	15.90	15.90	21,118	-0.47(-2.89%)
Sep 05, 2006	16.31	16.56	16.29	16.37	9,978	+0.07(+0.40%)
Sep 01, 2006	16.44	16.56	16.30	16.30	10,993	-0.11(-0.69%)
Aug 31, 2006	16.37	16.53	16.06	16.42	34,998	+0.16(+0.97%)
Aug 30, 2006	16.04	16.44	16.04	16.26	29,660	+0.16(+1.01%)
Aug 29, 2006	15.63	16.10	15.52	16.10	25,652	+0.57(+3.67%)
Aug 28, 2006	15.74	15.85	15.49	15.53	32,550	-0.10(-0.66%)
Aug 25, 2006	15.69	15.82	15.54	15.63	20,702	-0.17(-1.07%)
Aug 24, 2006	15.83	15.90	15.61	15.80	11,171	+0.10(+0.62%)
Aug 23, 2006	15.96	16.18	15.70	15.70	12,081	-0.34(-2.13%)
Aug 22, 2006	16.06	16.26	16.00	16.04	10,879	-0.12(-0.77%)
Aug 21, 2006	16.13	16.19	16.01	16.17	46,870	-0.11(-0.70%)
Aug 18, 2006	16.44	16.44	16.18	16.28	17,204	-0.05(-0.33%)
Aug 17, 2006	16.53	16.64	16.34	16.34	12,927	-0.30(-1.80%)
Aug 16, 2006	16.42	16.67	16.26	16.63	28,851	+0.21(+1.29%)
Aug 15, 2006	16.39	16.42	16.24	16.42	64,950	+0.12(+0.73%)
Aug 14, 2006	16.28	16.38	16.23	16.30	29,841	+0.10(+0.60%)
Aug 11, 2006	16.18	16.26	16.11	16.20	17,084	-0.08(-0.50%)
Aug 10, 2006	15.90	16.38	15.88	16.29	26,713	+0.24(+1.49%)
Aug 09, 2006	16.19	16.32	15.96	16.05	29,922	+0.06(+0.37%)
Aug 08, 2006	16.16	16.38	15.99	15.99	32,959	-0.28(-1.70%)
Aug 07, 2006	16.20	16.29	16.07	16.26	31,519	-0.06(-0.37%)
Aug 04, 2006	16.38	16.39	16.20	16.32	39,705	+0.04(+0.23%)
Aug 03, 2006	16.09	16.30	16.09	16.29	41,563	+0.00(+0.00%)
Aug 02, 2006	16.15	16.29	16.06	16.29	30,590	+0.32(+2.01%)