Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	23.03	24.15	22.57	23.11	166,176	-0.57(-2.43%)
Feb 27, 2020	24.22	24.63	23.64	23.68	95,427	-0.91(-3.72%)
Feb 26, 2020	24.76	25.03	24.59	24.60	80,412	-0.02(-0.10%)
Feb 25, 2020	25.31	25.44	24.61	24.62	128,827	-0.69(-2.72%)
Feb 24, 2020	25.51	25.62	25.24	25.31	51,235	-0.84(-3.22%)
Feb 21, 2020	26.40	26.40	26.10	26.15	33,482	-0.25(-0.95%)
Feb 20, 2020	26.30	26.53	26.21	26.40	41,200	+0.06(+0.23%)
Feb 19, 2020	26.41	26.56	26.32	26.34	34,962	-0.00(-0.02%)
Feb 18, 2020	26.59	26.69	26.23	26.35	42,827	-0.28(-1.03%)
Feb 14, 2020	26.78	26.88	26.61	26.62	49,791	-0.20(-0.75%)
Feb 13, 2020	26.67	26.83	26.59	26.82	44,768	+0.17(+0.64%)
Feb 12, 2020	27.02	27.02	26.63	26.65	35,895	-0.13(-0.48%)
Feb 11, 2020	26.70	26.97	26.70	26.78	51,366	+0.15(+0.55%)
Feb 10, 2020	26.43	26.67	26.43	26.64	33,703	+0.19(+0.73%)
Feb 07, 2020	26.83	26.83	26.44	26.44	53,992	-0.45(-1.66%)
Feb 06, 2020	27.29	27.31	26.87	26.89	42,868	-0.31(-1.13%)
Feb 05, 2020	26.76	27.20	26.59	27.20	118,492	+0.69(+2.60%)
Feb 04, 2020	27.01	27.10	26.50	26.51	64,196	-0.18(-0.67%)
Feb 03, 2020	26.48	26.78	26.45	26.69	66,088	+0.35(+1.32%)
Jan 31, 2020	27.01	27.17	26.28	26.34	77,466	-0.66(-2.43%)
Jan 30, 2020	26.77	27.00	26.64	26.99	82,243	+0.04(+0.15%)
Jan 29, 2020	27.42	27.45	26.92	26.95	62,504	-0.45(-1.64%)
Jan 28, 2020	27.74	27.76	27.37	27.40	72,620	-0.27(-0.98%)
Jan 27, 2020	27.67	27.91	27.48	27.67	72,142	-0.24(-0.88%)
Jan 24, 2020	28.31	28.43	27.75	27.92	81,751	-0.25(-0.90%)
Jan 23, 2020	28.24	28.37	27.82	28.17	84,557	-0.20(-0.71%)
Jan 22, 2020	28.47	28.69	28.31	28.37	80,531	+0.14(+0.51%)
Jan 21, 2020	31.47	31.47	28.22	28.23	122,252	+0.50(+1.79%)
Jan 17, 2020	28.13	28.13	27.55	27.73	44,682	-0.18(-0.63%)
Jan 16, 2020	27.67	28.03	27.67	27.91	38,319	+0.38(+1.40%)
Jan 15, 2020	27.64	27.74	27.40	27.52	75,289	-0.29(-1.04%)
Jan 14, 2020	27.86	28.03	27.79	27.81	64,687	-0.16(-0.57%)
Jan 13, 2020	27.71	27.99	27.55	27.97	69,033	+0.42(+1.51%)
Jan 10, 2020	27.48	27.70	27.37	27.55	99,724	+0.31(+1.15%)
Jan 09, 2020	27.44	27.50	27.23	27.24	35,903	-0.13(-0.47%)
Jan 08, 2020	27.15	27.44	27.15	27.37	56,610	+0.13(+0.47%)
Jan 07, 2020	27.33	27.44	27.20	27.24	45,728	-0.20(-0.73%)
Jan 06, 2020	27.42	27.48	27.16	27.44	68,505	-0.22(-0.81%)
Jan 03, 2020	27.56	27.67	27.37	27.67	61,407	-0.10(-0.38%)
Jan 02, 2020	27.91	27.91	27.53	27.77	65,756	+0.00(+0.00%)
Dec 31, 2019	27.91	27.99	27.74	27.77	66,399	-0.10(-0.37%)
Dec 30, 2019	27.79	27.99	27.73	27.87	58,148	+0.11(+0.40%)
Dec 27, 2019	27.72	27.87	27.64	27.76	76,509	+0.07(+0.26%)
Dec 26, 2019	27.63	27.77	27.47	27.69	69,004	+0.10(+0.35%)
Dec 24, 2019	27.70	27.71	27.51	27.59	34,822	-0.02(-0.06%)
Dec 23, 2019	27.54	27.65	27.35	27.61	60,884	+0.01(+0.03%)
Dec 20, 2019	27.55	27.67	27.49	27.60	145,280	+0.04(+0.15%)
Dec 19, 2019	27.41	27.59	27.39	27.56	42,367	+0.04(+0.15%)
Dec 18, 2019	27.69	27.78	27.36	27.52	60,465	-0.03(-0.12%)
Dec 17, 2019	27.34	27.57	27.27	27.55	68,446	+0.24(+0.88%)
Dec 16, 2019	26.88	27.39	26.83	27.31	72,474	+0.52(+1.94%)
Dec 13, 2019	26.75	26.88	26.61	26.79	67,897	-0.09(-0.33%)
Dec 12, 2019	26.54	26.96	26.46	26.88	118,469	+0.37(+1.39%)
Dec 11, 2019	26.42	26.54	26.27	26.51	57,469	+0.14(+0.55%)
Dec 10, 2019	26.29	26.43	26.20	26.37	47,730	+0.13(+0.49%)
Dec 09, 2019	26.23	26.27	26.10	26.24	56,851	+0.05(+0.18%)
Dec 06, 2019	26.24	26.39	26.08	26.19	49,300	+0.16(+0.62%)
Dec 05, 2019	25.88	26.07	25.88	26.03	36,106	+0.15(+0.59%)
Dec 04, 2019	25.97	26.10	25.82	25.88	45,507	+0.10(+0.40%)
Dec 03, 2019	25.87	25.87	25.53	25.77	65,071	-0.30(-1.14%)