Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	17.46	17.46	16.79	16.89	460,894	-0.23(-1.32%)
Oct 30, 2014	17.08	17.43	16.96	17.12	111,765	-0.08(-0.48%)
Oct 29, 2014	17.01	17.28	16.70	17.20	97,972	+0.27(+1.57%)
Oct 28, 2014	16.76	17.05	16.64	16.93	58,682	+0.48(+2.94%)
Oct 27, 2014	16.46	16.85	16.46	16.45	32,955	-0.01(-0.04%)
Oct 24, 2014	16.14	16.91	16.14	16.46	55,082	+0.37(+2.29%)
Oct 23, 2014	16.02	16.30	15.95	16.09	71,681	+0.14(+0.90%)
Oct 22, 2014	16.54	16.68	15.93	15.95	124,584	-0.59(-3.54%)
Oct 21, 2014	16.88	16.88	16.46	16.53	66,844	-0.57(-3.31%)
Oct 20, 2014	16.69	16.91	16.66	17.10	40,414	+0.18(+1.09%)
Oct 17, 2014	17.40	17.40	16.89	16.91	44,364	-0.21(-1.23%)
Oct 16, 2014	16.76	17.28	16.76	17.13	63,636	+0.14(+0.80%)
Oct 15, 2014	16.75	17.03	16.18	16.99	45,938	-0.03(-0.16%)
Oct 14, 2014	16.89	17.03	16.71	17.02	60,995	+0.25(+1.46%)
Oct 13, 2014	16.23	17.03	16.23	16.77	37,271	+0.48(+2.93%)
Oct 10, 2014	16.14	16.60	16.12	16.29	33,568	+0.12(+0.72%)
Oct 09, 2014	16.65	16.66	16.18	16.18	34,737	-0.55(-3.30%)
Oct 08, 2014	16.14	16.94	16.14	16.73	48,315	+0.55(+3.41%)
Oct 07, 2014	16.18	16.40	16.18	16.18	47,937	-0.05(-0.29%)
Oct 06, 2014	16.57	16.57	16.22	16.23	26,711	-0.28(-1.69%)
Oct 03, 2014	16.63	16.66	16.18	16.51	28,755	+0.04(+0.25%)
Oct 02, 2014	17.15	17.15	16.23	16.46	43,667	+0.28(+1.73%)
Oct 01, 2014	16.12	16.29	16.12	16.19	43,257	+0.01(+0.04%)
Sep 30, 2014	16.16	16.23	16.08	16.18	74,573	+0.05(+0.30%)
Sep 29, 2014	16.00	16.17	16.00	16.13	69,282	-0.01(-0.04%)
Sep 26, 2014	16.10	16.22	16.05	16.14	35,724	-0.01(-0.04%)
Sep 25, 2014	16.19	16.26	16.04	16.14	141,994	-0.08(-0.50%)
Sep 24, 2014	16.04	16.27	15.94	16.23	35,145	+0.27(+1.66%)
Sep 23, 2014	16.16	16.21	15.67	15.96	84,877	-0.21(-1.31%)
Sep 22, 2014	16.25	16.40	16.16	16.17	22,139	-0.08(-0.50%)
Sep 19, 2014	16.31	16.40	16.16	16.25	96,718	-0.01(-0.08%)
Sep 18, 2014	16.28	16.39	16.09	16.27	19,374	+0.04(+0.25%)
Sep 17, 2014	16.41	16.42	16.18	16.23	12,491	-0.02(-0.13%)
Sep 16, 2014	16.37	16.38	16.22	16.25	55,053	-0.10(-0.63%)
Sep 15, 2014	16.41	16.59	16.29	16.35	24,335	-0.22(-1.32%)
Sep 12, 2014	16.87	17.64	16.50	16.57	45,227	-0.25(-1.50%)
Sep 11, 2014	16.46	16.84	16.37	16.82	37,682	+0.22(+1.31%)
Sep 10, 2014	16.52	16.70	16.46	16.60	34,740	+0.15(+0.91%)
Sep 09, 2014	16.42	16.52	16.32	16.45	39,904	-0.05(-0.29%)
Sep 08, 2014	16.40	16.52	16.34	16.50	15,458	+0.13(+0.79%)
Sep 05, 2014	16.40	16.40	16.34	16.37	28,357	-0.09(-0.54%)
Sep 04, 2014	16.36	16.51	16.36	16.46	16,027	+0.17(+1.05%)
Sep 03, 2014	16.42	16.42	16.25	16.29	28,018	-0.17(-1.03%)
Sep 02, 2014	16.35	16.57	16.35	16.46	51,547	+0.13(+0.79%)
Aug 29, 2014	16.33	16.33	16.33	16.33	20,992	+0.00(+0.00%)
Aug 28, 2014	16.28	16.41	16.25	16.33	84,037	-0.06(-0.37%)
Aug 27, 2014	16.83	16.83	16.36	16.39	108,676	-0.44(-2.59%)
Aug 26, 2014	16.72	16.98	16.72	16.83	34,609	+0.21(+1.27%)
Aug 25, 2014	16.44	17.55	16.35	16.61	121,781	+0.06(+0.37%)
Aug 22, 2014	16.45	16.63	16.45	16.55	20,673	+0.14(+0.83%)
Aug 21, 2014	15.95	16.45	15.95	16.42	73,871	+0.52(+3.30%)
Aug 20, 2014	15.77	15.97	15.99	15.89	25,985	-0.10(-0.60%)
Aug 19, 2014	15.94	16.27	15.91	15.99	19,894	+0.03(+0.21%)
Aug 18, 2014	16.01	16.13	15.77	15.95	15,773	+0.14(+0.91%)
Aug 15, 2014	16.06	16.06	15.70	15.81	35,478	-0.03(-0.22%)
Aug 14, 2014	15.92	16.19	15.77	15.84	27,115	+0.01(+0.04%)
Aug 13, 2014	16.04	16.04	15.80	15.84	15,436	+0.03(+0.22%)
Aug 12, 2014	15.86	15.95	15.86	15.80	24,664	-0.05(-0.34%)
Aug 11, 2014	16.06	16.19	15.78	15.86	44,631	-0.14(-0.89%)
Aug 08, 2014	15.83	15.96	15.71	16.00	36,838	+0.16(+1.03%)
Aug 07, 2014	15.91	16.06	15.72	15.84	23,999	-0.10(-0.60%)
Aug 06, 2014	15.69	16.02	15.67	15.93	128,346	+0.16(+1.04%)
Aug 05, 2014	16.37	16.58	15.67	15.77	159,980	-0.63(-3.86%)
Aug 04, 2014	16.05	16.72	15.93	16.40	40,059	+0.40(+2.47%)