Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	25.84	25.84	25.30	25.59	102,455	-0.21(-0.82%)
Oct 30, 2019	25.82	25.89	25.47	25.80	31,147	-0.03(-0.12%)
Oct 29, 2019	25.61	25.89	25.61	25.83	58,384	+0.20(+0.79%)
Oct 28, 2019	25.44	25.77	25.44	25.63	45,772	+0.20(+0.77%)
Oct 25, 2019	25.33	25.73	25.33	25.43	44,994	+0.04(+0.15%)
Oct 24, 2019	25.66	25.66	25.33	25.39	53,090	-0.31(-1.19%)
Oct 23, 2019	26.01	26.05	25.43	25.70	37,169	-0.05(-0.18%)
Oct 22, 2019	25.35	26.09	25.23	25.75	76,942	+0.44(+1.73%)
Oct 21, 2019	25.22	25.56	25.07	25.31	71,527	+0.40(+1.60%)
Oct 18, 2019	24.68	25.03	24.68	24.91	52,664	+0.03(+0.13%)
Oct 17, 2019	24.81	24.98	24.67	24.88	46,048	+0.16(+0.63%)
Oct 16, 2019	24.55	24.93	24.55	24.72	45,585	+0.17(+0.70%)
Oct 15, 2019	24.38	24.73	24.33	24.55	58,141	+0.21(+0.87%)
Oct 14, 2019	24.34	24.37	24.10	24.34	38,096	-0.01(-0.03%)
Oct 11, 2019	24.12	24.62	23.81	24.35	81,041	+0.41(+1.70%)
Oct 10, 2019	24.03	24.33	23.89	23.94	46,270	-0.01(-0.03%)
Oct 09, 2019	24.03	24.03	23.86	23.95	37,216	+0.04(+0.16%)
Oct 08, 2019	24.07	24.14	23.83	23.91	49,023	-0.34(-1.42%)
Oct 07, 2019	24.17	24.36	24.06	24.25	61,295	+0.02(+0.10%)
Oct 04, 2019	24.26	24.30	23.91	24.23	90,884	+0.09(+0.36%)
Oct 03, 2019	24.07	24.25	23.86	24.14	55,297	-0.11(-0.45%)
Oct 02, 2019	24.28	24.38	24.03	24.25	113,371	-0.17(-0.70%)
Oct 01, 2019	24.99	25.06	24.21	24.42	45,646	-0.46(-1.85%)
Sep 30, 2019	25.16	25.16	24.84	24.89	43,884	-0.13(-0.53%)
Sep 27, 2019	25.29	25.61	24.95	25.02	51,641	+0.02(+0.06%)
Sep 26, 2019	25.37	25.37	24.97	25.00	36,897	-0.53(-2.08%)
Sep 25, 2019	25.19	25.59	25.03	25.53	36,698	+0.39(+1.56%)
Sep 24, 2019	25.58	25.64	25.06	25.14	77,005	-0.41(-1.62%)
Sep 23, 2019	25.45	25.65	25.24	25.56	33,834	+0.01(+0.03%)
Sep 20, 2019	25.48	25.86	25.38	25.55	103,411	+0.03(+0.12%)
Sep 19, 2019	25.76	26.08	25.43	25.52	65,016	-0.23(-0.88%)
Sep 18, 2019	25.75	25.95	25.51	25.75	53,281	-0.02(-0.06%)
Sep 17, 2019	25.72	25.82	25.39	25.76	44,326	-0.09(-0.36%)
Sep 16, 2019	25.88	26.09	25.74	25.86	42,839	-0.18(-0.69%)
Sep 13, 2019	25.80	26.21	25.61	26.04	53,687	+0.47(+1.84%)
Sep 12, 2019	25.44	25.71	25.17	25.57	93,061	+0.00(+0.00%)
Sep 11, 2019	25.07	25.57	24.56	25.57	64,723	+0.63(+2.51%)
Sep 10, 2019	24.66	25.05	24.44	24.94	42,830	+0.33(+1.34%)
Sep 09, 2019	23.93	24.67	23.93	24.61	39,874	+0.77(+3.22%)
Sep 06, 2019	24.12	24.12	23.84	23.84	38,475	-0.15(-0.62%)
Sep 05, 2019	23.98	24.49	23.98	23.99	51,845	+0.32(+1.36%)
Sep 04, 2019	23.81	23.81	23.52	23.67	46,453	+0.05(+0.20%)
Sep 03, 2019	23.99	23.99	23.41	23.63	58,902	-0.40(-1.66%)
Aug 30, 2019	24.23	24.23	23.85	24.02	35,024	-0.01(-0.03%)
Aug 29, 2019	23.97	24.23	23.76	24.03	39,623	+0.27(+1.15%)
Aug 28, 2019	23.53	24.02	23.52	23.76	59,835	+0.17(+0.73%)
Aug 27, 2019	24.21	24.21	23.53	23.59	72,325	-0.46(-1.92%)
Aug 26, 2019	23.99	24.10	23.71	24.05	55,858	+0.24(+1.02%)
Aug 23, 2019	24.47	24.59	23.77	23.81	77,846	-0.74(-3.00%)
Aug 22, 2019	24.81	24.81	24.52	24.54	51,790	-0.14(-0.57%)
Aug 21, 2019	24.81	24.81	24.45	24.68	50,403	+0.13(+0.54%)
Aug 20, 2019	24.84	24.92	24.50	24.55	66,317	-0.34(-1.38%)
Aug 19, 2019	25.29	25.39	24.81	24.89	51,142	-0.11(-0.44%)
Aug 16, 2019	24.28	25.05	24.28	25.00	114,915	+0.84(+3.46%)
Aug 15, 2019	24.49	24.56	24.06	24.17	55,846	-0.09(-0.35%)
Aug 14, 2019	24.48	24.89	24.08	24.25	71,075	-0.64(-2.58%)
Aug 13, 2019	24.75	25.25	24.75	24.89	57,869	+0.08(+0.32%)
Aug 12, 2019	24.54	24.81	24.48	24.81	55,575	+0.09(+0.38%)
Aug 09, 2019	24.53	24.81	24.43	24.72	80,147	+0.27(+1.12%)
Aug 08, 2019	24.15	24.64	24.15	24.45	62,200	+0.48(+2.02%)
Aug 07, 2019	23.73	24.11	23.66	23.96	48,093	-0.11(-0.45%)
Aug 06, 2019	23.98	24.25	23.75	24.07	102,309	+0.11(+0.46%)
Aug 05, 2019	24.13	24.25	23.59	23.96	80,241	-0.52(-2.11%)
Aug 02, 2019	24.34	24.56	24.08	24.48	94,208	+0.17(+0.71%)