Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	9.525	9.782	9.525	9.615	23,872	-0.11(-1.15%)
Jul 29, 2010	9.559	9.787	9.453	9.726	52,970	+0.23(+2.47%)
Jul 28, 2010	9.648	9.648	9.464	9.492	30,120	-0.14(-1.50%)
Jul 27, 2010	9.799	9.810	9.347	9.637	34,578	-0.11(-1.09%)
Jul 26, 2010	9.531	9.804	9.319	9.743	63,961	+0.21(+2.16%)
Jul 23, 2010	8.823	9.553	8.723	9.537	83,176	+0.63(+7.07%)
Jul 22, 2010	8.377	8.907	8.377	8.907	77,881	+0.68(+8.27%)
Jul 21, 2010	8.472	8.734	8.143	8.227	67,615	-0.17(-1.99%)
Jul 20, 2010	8.143	8.427	8.026	8.394	26,865	+0.09(+1.14%)
Jul 19, 2010	8.199	8.349	7.839	8.299	48,447	+0.21(+2.62%)
Jul 16, 2010	8.478	8.522	8.043	8.087	84,349	-0.50(-5.84%)
Jul 15, 2010	8.639	8.650	8.583	8.589	18,540	-0.31(-3.45%)
Jul 14, 2010	9.113	9.113	8.818	8.896	27,549	-0.24(-2.62%)
Jul 13, 2010	8.461	9.185	8.455	9.135	77,812	+0.80(+9.56%)
Jul 12, 2010	8.394	8.623	8.338	8.338	44,345	-0.12(-1.38%)
Jul 09, 2010	8.494	8.667	8.383	8.455	47,659	-0.03(-0.39%)
Jul 08, 2010	8.338	8.500	8.260	8.489	26,616	+0.24(+2.91%)
Jul 07, 2010	7.764	8.294	7.742	8.249	49,414	+0.55(+7.09%)
Jul 06, 2010	7.786	8.021	7.703	7.703	25,457	-0.03(-0.43%)
Jul 02, 2010	7.887	7.887	7.714	7.736	45,698	-0.05(-0.64%)
Jul 01, 2010	7.965	7.993	7.491	7.786	38,247	-0.24(-2.99%)
Jun 30, 2010	8.015	8.203	8.003	8.026	18,347	+0.00(+0.00%)
Jun 29, 2010	8.220	8.369	7.977	8.026	41,960	-0.27(-3.27%)
Jun 25, 2010	8.137	8.497	7.965	8.297	159,326	+0.24(+2.95%)
Jun 24, 2010	7.843	8.214	7.843	8.059	26,177	+0.12(+1.46%)
Jun 23, 2010	7.860	8.070	7.860	7.943	50,512	+0.11(+1.41%)
Jun 22, 2010	8.220	8.347	7.799	7.832	72,986	-0.32(-3.94%)
Jun 21, 2010	8.353	8.391	7.860	8.153	59,363	-0.07(-0.81%)
Jun 18, 2010	8.010	8.319	7.929	8.220	98,918	+0.27(+3.41%)
Jun 17, 2010	7.915	7.993	7.711	7.949	31,514	+0.11(+1.34%)
Jun 16, 2010	7.666	7.938	7.594	7.843	23,173	+0.02(+0.28%)
Jun 15, 2010	7.821	7.866	7.622	7.821	51,531	+0.11(+1.36%)
Jun 14, 2010	7.733	7.976	7.672	7.716	26,764	+0.13(+1.68%)
Jun 11, 2010	7.456	7.666	7.390	7.589	20,201	+0.03(+0.44%)
Jun 10, 2010	7.384	7.561	7.318	7.556	74,762	+0.35(+4.92%)
Jun 09, 2010	7.301	7.395	7.096	7.201	32,029	+0.02(+0.23%)
Jun 08, 2010	8.026	8.026	7.113	7.185	91,396	-0.29(-3.85%)
Jun 07, 2010	7.511	7.655	7.345	7.473	72,106	-0.01(-0.07%)
Jun 04, 2010	7.843	8.010	7.473	7.478	83,645	-0.59(-7.34%)
Jun 03, 2010	7.976	8.336	7.976	8.070	40,879	+0.05(+0.62%)
Jun 02, 2010	8.065	8.192	7.810	8.021	49,656	+0.24(+3.13%)
Jun 01, 2010	8.292	8.292	7.760	7.777	54,190	-0.62(-7.38%)
May 28, 2010	8.679	8.746	8.347	8.397	31,684	-0.28(-3.25%)
May 27, 2010	8.452	8.818	8.325	8.679	35,142	+0.48(+5.80%)
May 26, 2010	8.369	8.491	8.004	8.203	73,760	-0.10(-1.20%)
May 25, 2010	7.816	8.458	7.816	8.303	42,581	+0.25(+3.16%)
May 24, 2010	8.652	8.674	8.043	8.048	48,411	-0.64(-7.39%)
May 21, 2010	8.403	8.912	8.203	8.690	82,325	+0.13(+1.49%)
May 20, 2010	8.884	9.061	8.563	8.563	66,988	-0.59(-6.47%)
May 19, 2010	9.028	9.427	8.928	9.155	23,525	-0.16(-1.72%)
May 18, 2010	9.720	9.720	9.216	9.316	10,014	-0.19(-2.04%)
May 17, 2010	9.615	9.642	9.327	9.510	11,773	+0.00(+0.00%)
May 14, 2010	9.515	9.554	9.310	9.510	17,426	-0.27(-2.72%)
May 13, 2010	9.903	9.991	9.631	9.775	26,372	-0.20(-2.05%)
May 12, 2010	9.604	10.24	9.399	9.980	48,500	+0.39(+4.04%)
May 11, 2010	9.266	9.963	8.746	9.593	62,344	+0.51(+5.67%)
May 10, 2010	8.873	9.100	8.746	9.078	46,879	+0.65(+7.68%)
May 07, 2010	8.740	9.105	8.425	8.430	56,525	-0.38(-4.27%)
May 06, 2010	9.133	9.133	7.987	8.807	43,448	-0.39(-4.27%)
May 05, 2010	9.266	9.404	9.194	9.200	24,493	-0.26(-2.75%)
May 04, 2010	9.753	9.753	9.227	9.460	41,018	-0.49(-4.90%)