Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	15.13	15.45	14.83	14.99	0	-0.29(-1.93%)
Oct 30, 2013	15.28	15.48	15.12	15.28	43,413	+0.01(+0.09%)
Oct 29, 2013	15.14	15.38	14.95	15.27	0	+0.13(+0.88%)
Oct 28, 2013	15.49	15.73	15.07	15.14	0	-0.33(-2.15%)
Oct 25, 2013	15.51	15.63	15.06	15.47	0	+0.02(+0.13%)
Oct 24, 2013	14.86	15.54	14.63	15.45	86,051	+0.68(+4.59%)
Oct 23, 2013	14.66	15.08	14.53	14.77	0	+0.18(+1.23%)
Oct 22, 2013	14.38	14.78	14.11	14.59	43,949	+0.19(+1.34%)
Oct 21, 2013	14.41	14.56	14.17	14.40	35,710	-0.09(-0.60%)
Oct 18, 2013	14.39	14.58	14.09	14.48	47,856	+0.25(+1.77%)
Oct 17, 2013	14.40	14.61	14.17	14.23	44,528	-0.29(-1.97%)
Oct 16, 2013	14.67	14.92	14.46	14.52	18,020	+0.02(+0.14%)
Oct 15, 2013	14.78	14.93	14.49	14.50	35,433	-0.37(-2.50%)
Oct 14, 2013	14.68	14.90	14.41	14.87	42,528	+0.20(+1.36%)
Oct 11, 2013	14.10	14.84	14.00	14.67	0	+0.46(+3.23%)
Oct 10, 2013	13.83	14.27	13.71	14.21	42,091	+0.57(+4.19%)
Oct 09, 2013	13.61	13.87	13.53	13.64	27,788	+0.04(+0.29%)
Oct 08, 2013	13.48	13.77	13.36	13.60	46,521	+0.17(+1.24%)
Oct 07, 2013	13.42	13.59	13.37	13.44	0	-0.19(-1.37%)
Oct 04, 2013	13.84	14.02	13.53	13.62	0	-0.25(-1.82%)
Oct 03, 2013	13.92	14.08	13.68	13.87	0	-0.13(-0.95%)
Oct 02, 2013	13.91	14.13	13.79	14.01	35,358	-0.07(-0.47%)
Oct 01, 2013	13.95	14.10	13.93	14.07	18,126	+0.20(+1.44%)
Sep 30, 2013	13.70	13.95	13.67	13.87	0	-0.01(-0.05%)
Sep 27, 2013	13.79	14.07	13.79	13.88	0	-0.03(-0.19%)
Sep 26, 2013	14.21	14.27	13.86	13.91	17,051	-0.31(-2.20%)
Sep 25, 2013	14.41	14.41	14.21	14.22	36,694	+0.09(+0.66%)
Sep 24, 2013	13.99	14.35	13.95	14.13	27,798	+0.08(+0.57%)
Sep 23, 2013	14.02	14.27	13.94	14.05	33,761	+0.03(+0.24%)
Sep 20, 2013	13.77	14.15	13.61	14.01	0	+0.25(+1.79%)
Sep 19, 2013	13.72	13.79	13.57	13.77	0	+0.06(+0.44%)
Sep 18, 2013	13.78	13.93	13.47	13.71	0	-0.04(-0.29%)
Sep 17, 2013	13.93	13.95	13.67	13.75	0	-0.19(-1.38%)
Sep 16, 2013	13.99	14.15	13.83	13.94	0	-0.01(-0.10%)
Sep 13, 2013	13.99	14.02	13.72	13.95	0	+0.05(+0.33%)
Sep 12, 2013	13.84	14.01	13.82	13.91	0	+0.05(+0.34%)
Sep 11, 2013	13.88	13.99	13.77	13.86	0	-0.06(-0.43%)
Sep 10, 2013	14.24	14.31	13.84	13.92	36,496	-0.25(-1.74%)
Sep 09, 2013	13.98	14.22	13.75	14.17	0	+0.20(+1.43%)
Sep 06, 2013	13.85	14.21	13.63	13.97	0	+0.16(+1.16%)
Sep 05, 2013	13.47	13.85	13.40	13.81	0	+0.39(+2.92%)
Sep 04, 2013	13.81	13.94	13.30	13.42	0	-0.44(-3.17%)
Sep 03, 2013	14.16	14.16	13.67	13.85	0	-0.07(-0.52%)
Aug 30, 2013	14.74	14.74	13.73	13.93	0	-0.86(-5.84%)
Aug 29, 2013	14.67	15.16	14.67	14.79	24,119	-0.05(-0.31%)
Aug 28, 2013	14.76	14.88	14.60	14.84	0	+0.13(+0.86%)
Aug 27, 2013	14.86	14.96	14.58	14.71	42,161	-0.38(-2.51%)
Aug 26, 2013	15.15	15.34	14.88	15.09	0	-0.01(-0.09%)
Aug 23, 2013	15.08	15.30	14.78	15.10	0	-0.05(-0.35%)
Aug 22, 2013	14.58	15.17	14.58	15.16	20,638	+0.60(+4.11%)
Aug 21, 2013	14.35	14.59	14.30	14.56	0	+0.12(+0.83%)
Aug 20, 2013	13.97	14.52	13.97	14.44	16,762	+0.51(+3.67%)
Aug 19, 2013	14.16	14.23	13.74	13.93	92,879	-0.17(-1.22%)
Aug 16, 2013	14.26	14.64	14.06	14.10	0	-0.26(-1.81%)
Aug 15, 2013	14.38	14.62	14.15	14.36	48,140	-0.16(-1.10%)
Aug 14, 2013	14.37	14.64	14.27	14.52	35,317	+0.10(+0.69%)
Aug 13, 2013	14.23	14.43	14.01	14.42	34,807	+0.24(+1.69%)
Aug 12, 2013	14.31	14.48	14.13	14.18	51,463	-0.25(-1.75%)
Aug 09, 2013	14.44	14.62	14.43	14.43	18,094	-0.09(-0.59%)
Aug 08, 2013	14.61	14.69	14.37	14.52	14,991	+0.02(+0.14%)
Aug 07, 2013	14.91	14.91	14.36	14.50	67,500	-0.40(-2.68%)
Aug 06, 2013	15.27	15.38	14.87	14.90	31,004	-0.47(-3.03%)
Aug 05, 2013	15.31	15.48	15.03	15.36	43,274	+0.07(+0.48%)
Aug 02, 2013	15.27	15.41	15.03	15.29	32,030	-0.13(-0.82%)