Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	7.855	7.964	7.682	7.807	67,875	-0.02(-0.21%)
Feb 25, 2010	7.769	7.823	7.655	7.823	18,112	-0.09(-1.10%)
Feb 24, 2010	7.725	7.986	7.714	7.910	29,905	+0.19(+2.46%)
Feb 23, 2010	7.936	8.089	7.676	7.720	129,548	-0.17(-2.13%)
Feb 22, 2010	7.888	7.893	7.741	7.888	18,523	+0.03(+0.41%)
Feb 19, 2010	7.731	8.083	7.731	7.855	67,553	+0.10(+1.33%)
Feb 18, 2010	7.421	7.769	7.389	7.752	74,055	+0.34(+4.62%)
Feb 17, 2010	7.177	7.465	7.177	7.410	39,368	+0.23(+3.25%)
Feb 16, 2010	7.128	7.177	7.003	7.177	24,447	+0.14(+1.93%)
Feb 12, 2010	6.851	7.041	7.041	7.041	35,735	+0.14(+1.97%)
Feb 11, 2010	6.873	7.101	6.873	6.905	53,246	-0.03(-0.39%)
Feb 10, 2010	6.797	6.933	6.786	6.933	18,641	+0.08(+1.19%)
Feb 09, 2010	6.895	6.895	6.813	6.851	16,112	+0.09(+1.37%)
Feb 08, 2010	6.998	7.019	6.759	6.759	44,100	-0.23(-3.26%)
Feb 05, 2010	6.444	7.047	6.379	6.987	423,501	+0.61(+9.53%)
Feb 04, 2010	6.401	6.536	6.334	6.379	83,635	-0.09(-1.34%)
Feb 03, 2010	6.753	7.014	6.406	6.466	47,320	-0.30(-4.41%)
Feb 02, 2010	7.209	7.209	6.748	6.764	45,798	-0.46(-6.32%)
Feb 01, 2010	7.079	7.296	6.840	7.220	44,640	+0.17(+2.47%)
Jan 29, 2010	7.117	7.209	7.047	7.047	95,804	-0.15(-2.04%)
Jan 28, 2010	6.971	7.275	6.971	7.193	53,188	+0.27(+3.84%)
Jan 27, 2010	6.352	7.264	6.352	6.927	101,264	+0.71(+11.44%)
Jan 26, 2010	5.706	6.330	5.706	6.216	73,077	+0.46(+7.92%)
Jan 25, 2010	5.868	5.952	5.754	5.760	42,153	-0.05(-0.84%)
Jan 22, 2010	5.738	5.944	5.706	5.809	43,759	+0.08(+1.42%)
Jan 21, 2010	5.760	6.064	5.326	5.727	86,021	+0.21(+3.84%)
Jan 20, 2010	5.776	5.852	5.516	5.516	34,715	-0.36(-6.19%)
Jan 19, 2010	5.483	5.982	5.467	5.879	53,128	+0.40(+7.23%)
Jan 15, 2010	5.570	5.483	5.483	5.483	72,023	-0.05(-0.88%)
Jan 14, 2010	5.309	5.613	5.309	5.532	31,399	+0.21(+3.87%)
Jan 13, 2010	5.168	5.364	5.168	5.326	44,033	+0.11(+2.19%)
Jan 12, 2010	5.163	5.402	5.163	5.212	47,040	-0.03(-0.62%)
Jan 11, 2010	5.244	5.288	5.098	5.244	37,139	+0.08(+1.47%)
Jan 08, 2010	5.111	5.320	5.098	5.168	29,402	+0.01(+0.21%)
Jan 07, 2010	5.049	5.423	5.027	5.157	73,175	+0.08(+1.60%)
Jan 06, 2010	5.114	5.184	5.022	5.076	55,970	-0.07(-1.27%)
Jan 05, 2010	5.309	5.358	5.136	5.141	42,617	-0.20(-3.66%)
Jan 04, 2010	5.385	5.423	5.201	5.336	46,767	+0.08(+1.55%)
Dec 31, 2009	5.402	5.255	5.255	5.255	54,155	-0.14(-2.52%)
Dec 30, 2009	5.347	5.407	5.269	5.391	66,226	+0.02(+0.30%)
Dec 29, 2009	5.293	5.586	5.271	5.374	25,108	+0.12(+2.27%)
Dec 28, 2009	5.212	5.255	5.157	5.255	28,433	+0.10(+2.00%)
Dec 24, 2009	5.293	5.293	5.098	5.152	16,075	-0.12(-2.27%)
Dec 23, 2009	5.239	5.374	5.195	5.271	22,946	+0.10(+2.00%)
Dec 22, 2009	5.190	5.358	5.117	5.168	85,822	-0.04(-0.83%)
Dec 21, 2009	5.032	5.423	4.967	5.212	52,114	+0.24(+4.92%)
Dec 18, 2009	5.233	5.494	4.956	4.967	201,104	-0.20(-3.79%)
Dec 17, 2009	5.168	5.271	5.065	5.163	50,512	-0.05(-0.94%)
Dec 16, 2009	5.293	5.407	5.054	5.212	67,195	+0.01(+0.10%)
Dec 15, 2009	5.326	5.407	5.163	5.206	105,386	-0.12(-2.34%)
Dec 14, 2009	5.467	5.467	5.136	5.331	58,433	-0.07(-1.21%)
Dec 11, 2009	5.461	5.505	5.239	5.396	43,378	-0.03(-0.60%)
Dec 10, 2009	5.315	5.564	5.315	5.429	21,001	-0.05(-0.99%)
Dec 09, 2009	5.288	5.505	5.098	5.483	65,480	+0.18(+3.48%)
Dec 08, 2009	5.304	5.429	5.285	5.298	21,306	-0.08(-1.51%)
Dec 07, 2009	5.195	5.380	5.195	5.380	37,756	+0.17(+3.23%)
Dec 04, 2009	5.146	5.380	5.125	5.212	43,249	+0.21(+4.12%)
Dec 03, 2009	5.320	5.320	4.967	5.005	46,892	-0.20(-3.86%)
Dec 02, 2009	5.032	5.450	4.891	5.206	26,333	+0.17(+3.45%)