Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	14.77	14.90	14.34	14.51	139,822	-0.23(-1.54%)
Jul 30, 2015	14.66	14.85	14.59	14.74	130,269	-0.03(-0.23%)
Jul 29, 2015	14.64	14.90	14.61	14.77	168,719	+0.17(+1.17%)
Jul 28, 2015	14.64	14.77	14.53	14.60	137,281	+0.01(+0.05%)
Jul 27, 2015	14.97	14.97	14.60	14.60	202,417	-0.54(-3.57%)
Jul 24, 2015	15.58	16.08	14.88	15.14	420,377	-1.02(-6.32%)
Jul 23, 2015	16.30	16.33	16.02	16.16	199,985	-0.13(-0.80%)
Jul 22, 2015	16.25	16.45	16.24	16.29	50,606	-0.03(-0.17%)
Jul 21, 2015	16.35	16.47	16.25	16.32	110,889	-0.02(-0.13%)
Jul 20, 2015	16.44	16.44	16.21	16.34	55,619	-0.10(-0.63%)
Jul 17, 2015	16.44	16.48	16.34	16.44	99,961	+0.02(+0.13%)
Jul 16, 2015	16.40	16.66	16.24	16.42	46,722	+0.08(+0.50%)
Jul 15, 2015	16.25	16.36	16.16	16.34	73,900	+0.10(+0.59%)
Jul 14, 2015	16.04	16.34	15.96	16.24	69,825	+0.15(+0.94%)
Jul 13, 2015	16.06	16.10	16.01	16.09	73,189	+0.05(+0.30%)
Jul 10, 2015	15.86	16.06	15.85	16.04	68,828	+0.23(+1.47%)
Jul 09, 2015	15.94	15.94	15.71	15.81	73,742	+0.06(+0.39%)
Jul 08, 2015	15.69	15.86	15.62	15.75	78,699	-0.01(-0.04%)
Jul 07, 2015	15.89	15.89	15.66	15.75	200,592	-0.21(-1.29%)
Jul 06, 2015	15.75	15.99	15.75	15.96	83,406	+0.09(+0.56%)
Jul 02, 2015	16.09	15.87	15.87	15.87	113,733	-0.23(-1.40%)
Jul 01, 2015	16.12	16.25	15.96	16.10	116,219	+0.11(+0.69%)
Jun 30, 2015	16.08	16.29	15.80	15.99	109,505	-0.18(-1.14%)
Jun 29, 2015	16.42	16.55	16.10	16.17	77,461	-0.38(-2.28%)
Jun 26, 2015	16.79	16.82	16.36	16.55	593,087	-0.18(-1.06%)
Jun 25, 2015	16.82	16.90	16.65	16.73	74,823	-0.03(-0.16%)
Jun 24, 2015	16.88	16.95	16.66	16.75	71,133	-0.16(-0.93%)
Jun 23, 2015	16.92	16.92	16.84	16.91	58,088	-0.01(-0.04%)
Jun 22, 2015	16.92	16.94	16.87	16.92	41,506	+0.16(+0.98%)
Jun 19, 2015	16.82	16.87	16.64	16.75	135,281	-0.01(-0.04%)
Jun 18, 2015	16.55	16.86	16.55	16.76	67,952	+0.23(+1.37%)
Jun 17, 2015	16.78	16.91	16.48	16.53	79,626	-0.23(-1.39%)
Jun 16, 2015	16.51	16.77	16.48	16.77	59,915	+0.18(+1.07%)
Jun 15, 2015	16.41	16.60	16.35	16.59	75,693	+0.10(+0.58%)
Jun 12, 2015	16.45	16.53	16.40	16.49	40,723	-0.03(-0.17%)
Jun 11, 2015	16.53	16.60	16.41	16.52	36,247	+0.01(+0.04%)
Jun 10, 2015	16.27	16.58	16.25	16.51	137,404	+0.24(+1.47%)
Jun 09, 2015	16.27	16.30	15.97	16.27	49,446	+0.08(+0.47%)
Jun 08, 2015	16.21	16.28	16.10	16.20	55,511	-0.07(-0.42%)
Jun 05, 2015	16.29	16.32	16.17	16.27	65,483	+0.01(+0.04%)
Jun 04, 2015	16.16	16.18	16.07	16.26	78,830	-0.01(-0.04%)
Jun 03, 2015	16.08	16.27	16.07	16.27	42,479	+0.18(+1.15%)
Jun 02, 2015	15.76	16.10	15.76	16.08	41,125	+0.27(+1.69%)
Jun 01, 2015	15.91	15.95	15.72	15.82	152,709	+0.00(+0.00%)
May 29, 2015	15.79	16.03	15.68	15.82	200,177	-0.03(-0.22%)
May 28, 2015	15.80	15.99	15.71	15.85	217,919	+0.01(+0.04%)
May 27, 2015	15.64	15.90	15.61	15.84	188,959	+0.21(+1.36%)
May 26, 2015	15.67	15.69	15.57	15.63	179,495	-0.14(-0.91%)
May 22, 2015	15.84	15.77	15.77	15.77	65,699	-0.05(-0.35%)
May 21, 2015	15.84	15.89	15.69	15.83	114,450	+0.03(+0.17%)
May 20, 2015	15.92	15.92	15.74	15.80	58,704	-0.02(-0.13%)
May 19, 2015	15.73	15.87	15.73	15.82	35,277	+0.03(+0.22%)
May 18, 2015	15.64	15.90	15.64	15.79	57,824	+0.12(+0.79%)
May 15, 2015	15.82	15.82	15.58	15.66	73,136	-0.21(-1.29%)
May 14, 2015	15.76	16.05	15.75	15.87	49,216	+0.09(+0.56%)
May 13, 2015	15.70	15.86	15.69	15.78	29,531	+0.05(+0.30%)
May 12, 2015	15.65	15.73	15.57	15.73	76,995	+0.04(+0.26%)
May 11, 2015	15.62	15.75	15.51	15.69	125,286	+0.12(+0.75%)
May 08, 2015	15.72	15.74	15.53	15.58	106,288	-0.15(-0.96%)
May 07, 2015	15.58	15.79	15.58	15.73	71,364	+0.14(+0.88%)
May 06, 2015	15.58	15.73	15.50	15.59	114,845	+0.03(+0.22%)
May 05, 2015	15.48	15.68	15.48	15.56	87,386	+0.03(+0.18%)
May 04, 2015	15.58	15.66	15.48	15.53	66,851	+0.02(+0.13%)