Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	15.45	15.55	15.33	15.39	87,490	+0.01(+0.09%)
Jun 29, 2016	15.31	15.44	15.22	15.37	68,174	+0.16(+1.02%)
Jun 28, 2016	15.27	15.37	15.14	15.22	65,314	+0.04(+0.28%)
Jun 27, 2016	15.13	15.27	14.96	15.17	99,829	-0.20(-1.33%)
Jun 24, 2016	15.03	15.38	14.80	15.38	595,246	-0.25(-1.63%)
Jun 23, 2016	15.65	15.68	15.51	15.63	95,937	+0.17(+1.10%)
Jun 22, 2016	15.34	15.53	15.32	15.46	74,846	+0.04(+0.27%)
Jun 21, 2016	15.46	15.62	15.31	15.42	49,630	-0.08(-0.55%)
Jun 20, 2016	15.53	15.68	15.49	15.51	115,590	+0.08(+0.55%)
Jun 17, 2016	15.22	15.46	15.20	15.42	114,639	+0.24(+1.58%)
Jun 16, 2016	15.03	15.27	15.01	15.18	33,923	+0.01(+0.09%)
Jun 15, 2016	15.08	15.44	15.08	15.17	32,584	-0.04(-0.23%)
Jun 14, 2016	15.29	15.29	15.10	15.20	32,487	-0.02(-0.14%)
Jun 13, 2016	15.37	15.46	15.16	15.22	53,609	-0.23(-1.51%)
Jun 10, 2016	15.49	15.51	15.27	15.46	61,133	+0.06(+0.37%)
Jun 09, 2016	15.41	15.50	15.19	15.40	43,068	-0.11(-0.73%)
Jun 08, 2016	15.17	15.53	15.17	15.51	38,280	+0.26(+1.71%)
Jun 07, 2016	15.33	15.43	15.21	15.25	32,331	-0.11(-0.74%)
Jun 06, 2016	15.27	15.51	15.27	15.37	52,577	+0.08(+0.51%)
Jun 03, 2016	15.32	15.32	15.08	15.29	31,770	-0.11(-0.69%)
Jun 02, 2016	15.41	15.46	15.25	15.39	23,767	-0.06(-0.41%)
Jun 01, 2016	15.09	15.50	15.04	15.46	27,235	+0.21(+1.39%)
May 31, 2016	15.46	15.46	15.09	15.25	51,020	-0.15(-0.96%)
May 27, 2016	15.27	15.39	15.39	15.39	28,606	+0.18(+1.16%)
May 26, 2016	15.37	15.37	15.14	15.22	21,136	-0.11(-0.74%)
May 25, 2016	15.40	15.50	15.31	15.33	46,314	-0.16(-1.00%)
May 24, 2016	15.08	15.53	15.03	15.49	119,062	+0.47(+3.10%)
May 23, 2016	15.08	15.17	15.01	15.02	32,936	-0.11(-0.70%)
May 20, 2016	14.83	15.21	14.82	15.13	46,491	+0.39(+2.64%)
May 19, 2016	14.65	14.81	14.49	14.74	82,622	+0.01(+0.10%)
May 18, 2016	14.27	14.74	14.27	14.72	105,927	+0.37(+2.56%)
May 17, 2016	14.57	14.75	14.26	14.36	64,410	-0.23(-1.60%)
May 16, 2016	14.43	14.62	14.40	14.59	66,906	+0.21(+1.47%)
May 13, 2016	14.26	14.48	14.26	14.38	47,107	+0.08(+0.59%)
May 12, 2016	14.54	14.54	14.20	14.29	55,463	-0.20(-1.36%)
May 11, 2016	14.74	14.74	14.48	14.49	39,664	-0.30(-2.01%)
May 10, 2016	14.62	14.87	14.62	14.79	28,237	+0.20(+1.40%)
May 09, 2016	14.62	14.62	14.44	14.58	53,949	-0.04(-0.24%)
May 06, 2016	14.66	14.73	14.55	14.62	70,609	-0.13(-0.91%)
May 05, 2016	15.01	15.14	14.72	14.75	59,478	-0.16(-1.09%)
May 04, 2016	14.86	15.05	14.66	14.91	64,021	+0.06(+0.38%)
May 03, 2016	15.06	15.12	14.64	14.86	49,442	-0.28(-1.85%)
May 02, 2016	14.98	15.15	14.90	15.14	75,583	+0.08(+0.51%)
Apr 29, 2016	15.04	15.10	14.95	15.06	68,915	+0.09(+0.61%)
Apr 28, 2016	15.07	15.17	14.97	14.97	75,626	-0.20(-1.34%)
Apr 27, 2016	15.14	15.42	14.93	15.17	129,496	+0.07(+0.46%)
Apr 26, 2016	14.70	15.41	14.61	15.10	144,759	+1.03(+7.32%)
Apr 25, 2016	14.25	14.34	14.02	14.07	61,723	-0.15(-1.08%)
Apr 22, 2016	14.29	14.45	14.21	14.23	38,589	-0.04(-0.25%)
Apr 21, 2016	14.18	14.42	14.09	14.26	124,402	+0.04(+0.25%)
Apr 20, 2016	14.23	14.29	14.12	14.23	64,873	+0.00(+0.00%)
Apr 19, 2016	14.18	14.30	14.09	14.23	48,855	+0.13(+0.94%)
Apr 18, 2016	14.25	14.39	14.01	14.09	95,157	-0.18(-1.23%)
Apr 15, 2016	14.29	14.43	14.23	14.27	38,508	-0.10(-0.68%)
Apr 14, 2016	14.02	14.50	12.92	14.37	67,193	+0.30(+2.14%)
Apr 13, 2016	13.79	14.14	13.74	14.07	91,848	+0.33(+2.40%)
Apr 12, 2016	13.62	13.76	13.60	13.74	96,902	+0.08(+0.62%)
Apr 11, 2016	13.53	13.85	13.53	13.65	26,303	+0.15(+1.09%)
Apr 08, 2016	13.34	13.62	13.33	13.50	46,316	+0.10(+0.73%)
Apr 07, 2016	13.39	13.53	13.32	13.41	59,405	-0.05(-0.36%)
Apr 06, 2016	13.36	13.49	13.29	13.46	42,143	+0.04(+0.26%)
Apr 05, 2016	13.50	13.54	13.36	13.42	84,689	-0.28(-2.05%)
Apr 04, 2016	13.72	13.86	13.55	13.70	52,070	-0.06(-0.41%)