Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	9.484	9.636	9.229	9.256	52,336	-0.19(-2.01%)
Jun 29, 2009	10.03	10.03	9.348	9.446	87,043	-0.70(-6.90%)
Jun 26, 2009	9.104	10.15	8.811	10.15	463,208	+0.98(+10.72%)
Jun 25, 2009	8.643	9.202	8.349	9.164	92,658	+0.71(+8.41%)
Jun 24, 2009	8.708	8.979	8.344	8.453	21,656	-0.10(-1.14%)
Jun 23, 2009	8.740	8.957	8.550	8.550	33,650	-0.06(-0.69%)
Jun 22, 2009	9.126	9.207	8.610	8.610	31,539	-0.65(-7.03%)
Jun 19, 2009	9.229	9.555	9.085	9.261	71,887	+0.27(+3.02%)
Jun 18, 2009	9.006	9.169	8.898	8.990	7,513	-0.08(-0.84%)
Jun 17, 2009	8.746	9.137	8.713	9.066	27,103	+0.31(+3.53%)
Jun 16, 2009	8.892	9.093	8.686	8.757	33,812	-0.05(-0.55%)
Jun 15, 2009	9.479	9.609	8.670	8.805	39,940	-0.56(-6.03%)
Jun 12, 2009	9.701	9.723	9.104	9.370	24,287	-0.12(-1.26%)
Jun 11, 2009	9.517	9.766	9.473	9.489	29,927	-0.01(-0.11%)
Jun 10, 2009	10.10	10.10	9.234	9.500	89,443	-0.43(-4.37%)
Jun 09, 2009	9.902	10.04	9.685	9.935	27,803	+0.15(+1.50%)
Jun 08, 2009	10.10	10.16	9.685	9.788	45,802	-0.21(-2.06%)
Jun 05, 2009	10.28	10.28	9.907	9.994	15,401	-0.11(-1.07%)
Jun 04, 2009	10.32	10.32	9.766	10.10	37,986	-0.22(-2.10%)
Jun 03, 2009	10.02	10.32	9.967	10.32	41,777	+0.15(+1.44%)
Jun 02, 2009	10.03	10.31	9.381	10.17	87,920	+0.10(+0.97%)
Jun 01, 2009	9.804	10.18	9.750	10.08	79,974	+0.45(+4.68%)
May 29, 2009	9.256	9.652	8.713	9.625	68,299	+0.46(+5.04%)
May 28, 2009	9.196	9.451	8.442	9.164	57,762	+0.22(+2.49%)
May 27, 2009	9.299	9.880	8.865	8.941	99,302	-0.41(-4.36%)
May 26, 2009	8.279	9.506	8.219	9.348	62,082	+0.92(+10.95%)
May 22, 2009	8.697	8.968	8.382	8.425	19,245	-0.21(-2.39%)
May 21, 2009	8.398	8.909	8.398	8.632	41,526	+0.04(+0.51%)
May 20, 2009	8.816	8.947	8.480	8.588	39,240	-0.44(-4.87%)
May 19, 2009	9.180	9.223	8.876	9.028	15,976	-0.26(-2.81%)
May 18, 2009	8.664	9.305	8.588	9.289	43,612	+0.83(+9.82%)
May 15, 2009	9.511	9.511	8.425	8.458	44,070	-0.77(-8.35%)
May 14, 2009	8.985	9.548	8.914	9.229	39,240	+0.33(+3.72%)
May 13, 2009	9.658	9.658	8.865	8.898	56,952	-0.83(-8.54%)
May 12, 2009	9.967	9.978	9.674	9.728	22,574	-0.18(-1.81%)
May 11, 2009	9.712	10.11	9.712	9.907	40,530	-0.14(-1.35%)
May 08, 2009	9.153	10.04	9.061	10.04	79,130	+1.12(+12.60%)
May 07, 2009	9.120	9.419	8.784	8.919	62,330	-0.07(-0.78%)
May 06, 2009	9.218	9.272	8.767	8.990	50,215	-0.22(-2.36%)
May 05, 2009	9.457	9.517	9.006	9.207	49,939	-0.31(-3.25%)
May 04, 2009	9.044	9.527	8.800	9.517	43,291	+0.62(+7.02%)
May 01, 2009	9.006	9.229	8.795	8.892	29,332	-0.10(-1.15%)
Apr 30, 2009	9.392	9.647	8.979	8.995	64,699	-0.34(-3.61%)
Apr 29, 2009	8.936	9.435	8.822	9.332	57,508	+0.47(+5.33%)
Apr 28, 2009	8.420	8.947	8.420	8.860	36,151	+0.34(+4.02%)
Apr 27, 2009	8.556	8.822	8.268	8.518	69,533	-0.10(-1.20%)
Apr 24, 2009	8.290	8.816	7.923	8.621	76,444	+0.47(+5.80%)
Apr 23, 2009	8.154	8.366	7.866	8.149	49,083	+0.04(+0.47%)
Apr 22, 2009	7.665	8.626	7.345	8.111	98,353	+0.21(+2.68%)
Apr 21, 2009	6.667	7.980	6.667	7.899	76,654	+1.21(+18.10%)
Apr 20, 2009	7.562	7.562	6.650	6.688	65,068	-1.15(-14.68%)
Apr 17, 2009	7.747	7.855	7.323	7.839	33,515	+0.14(+1.76%)
Apr 16, 2009	7.562	7.807	7.307	7.703	23,331	+0.22(+2.98%)
Apr 15, 2009	7.166	7.497	6.889	7.481	26,632	+0.28(+3.84%)
Apr 14, 2009	7.763	7.937	7.193	7.204	35,208	-0.73(-9.17%)
Apr 13, 2009	8.225	8.225	7.454	7.931	77,934	-0.47(-5.62%)
Apr 09, 2009	7.589	8.469	7.589	8.404	66,611	+1.09(+14.84%)
Apr 08, 2009	7.101	7.492	6.960	7.318	43,271	+0.22(+3.06%)
Apr 07, 2009	7.356	7.611	7.063	7.101	27,847	-0.42(-5.63%)
Apr 06, 2009	7.763	7.997	7.383	7.524	30,553	-0.42(-5.26%)
Apr 03, 2009	7.497	8.051	7.285	7.942	42,980	+0.44(+5.86%)
Apr 02, 2009	7.361	8.539	7.361	7.503	101,967	+0.40(+5.58%)