Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	15.06	15.12	14.84	14.85	0	-0.21(-1.40%)
Jul 30, 2013	15.33	15.33	15.02	15.06	0	-0.15(-0.95%)
Jul 29, 2013	15.41	15.42	14.94	15.21	0	-0.28(-1.83%)
Jul 26, 2013	15.49	15.64	15.42	15.49	0	-0.16(-1.01%)
Jul 25, 2013	15.41	15.68	15.31	15.65	0	+0.25(+1.63%)
Jul 24, 2013	15.37	15.49	15.11	15.40	0	-0.01(-0.04%)
Jul 23, 2013	15.46	15.48	15.37	15.41	0	+0.05(+0.30%)
Jul 22, 2013	15.35	15.44	15.19	15.36	0	-0.17(-1.06%)
Jul 19, 2013	15.47	15.72	15.31	15.52	0	+0.01(+0.09%)
Jul 18, 2013	15.28	15.52	15.25	15.51	0	+0.00(+0.00%)
Jul 17, 2013	15.41	15.51	15.39	15.51	8,653	+0.15(+0.99%)
Jul 16, 2013	15.47	15.52	15.21	15.36	0	-0.14(-0.89%)
Jul 15, 2013	15.35	15.52	15.27	15.50	0	+1.54(+10.99%)
Jul 12, 2013	13.78	14.06	13.67	13.96	0	+0.13(+0.91%)
Jul 11, 2013	14.00	14.00	13.72	13.84	0	+0.06(+0.44%)
Jul 10, 2013	13.75	13.87	13.59	13.78	0	+0.04(+0.31%)
Jul 09, 2013	13.96	13.96	13.58	13.73	0	-0.17(-1.25%)
Jul 08, 2013	13.93	14.05	13.76	13.91	0	-0.02(-0.13%)
Jul 05, 2013	13.72	14.00	13.60	13.93	0	+0.49(+3.62%)
Jul 03, 2013	12.95	13.56	12.95	13.44	0	+0.38(+2.94%)
Jul 02, 2013	12.96	13.21	12.79	13.06	0	+0.14(+1.07%)
Jul 01, 2013	12.74	13.05	12.43	12.92	0	+0.26(+2.09%)
Jun 28, 2013	12.61	13.16	12.58	12.65	120,057	-0.05(-0.38%)
Jun 27, 2013	12.47	12.90	12.47	12.70	0	+0.27(+2.17%)
Jun 26, 2013	12.65	12.66	12.36	12.43	0	-0.12(-0.96%)
Jun 25, 2013	12.19	12.60	11.82	12.55	0	+0.47(+3.93%)
Jun 24, 2013	11.98	12.17	11.98	12.08	0	+0.04(+0.30%)
Jun 21, 2013	12.10	12.10	12.01	12.04	114,888	-0.02(-0.20%)
Jun 20, 2013	12.20	12.26	12.01	12.07	0	-0.32(-2.62%)
Jun 19, 2013	12.35	12.57	12.22	12.39	0	+0.00(+0.00%)
Jun 18, 2013	12.41	12.47	12.13	12.39	0	+0.15(+1.23%)
Jun 17, 2013	12.05	12.30	12.03	12.24	0	+0.26(+2.15%)
Jun 14, 2013	12.30	12.30	11.98	11.98	0	-0.31(-2.49%)
Jun 13, 2013	12.20	12.48	12.07	12.29	20,825	+0.08(+0.69%)
Jun 12, 2013	12.25	12.27	12.04	12.20	15,126	-0.07(-0.59%)
Jun 11, 2013	12.25	12.38	12.16	12.28	19,950	-0.14(-1.16%)
Jun 10, 2013	12.25	12.44	12.25	12.42	0	+0.08(+0.68%)
Jun 07, 2013	12.51	12.51	12.32	12.34	0	-0.06(-0.48%)
Jun 06, 2013	12.28	12.48	12.24	12.40	33,272	+0.16(+1.33%)
Jun 05, 2013	12.37	12.37	12.13	12.23	0	-0.04(-0.29%)
Jun 04, 2013	12.40	12.45	12.18	12.27	0	-0.13(-1.07%)
Jun 03, 2013	12.07	12.56	12.07	12.40	78,925	+0.37(+3.09%)
May 31, 2013	12.16	12.16	11.96	12.03	63,934	-0.13(-1.04%)
May 30, 2013	12.23	12.31	12.08	12.16	17,748	+0.01(+0.10%)
May 29, 2013	12.32	12.32	12.11	12.14	10,804	-0.25(-1.99%)
May 28, 2013	12.25	12.53	12.18	12.39	45,708	+0.22(+1.83%)
May 24, 2013	12.04	12.17	11.94	12.17	0	+0.05(+0.45%)
May 23, 2013	12.28	12.37	11.93	12.11	0	-0.26(-2.09%)
May 22, 2013	12.37	12.52	12.35	12.37	0	-0.07(-0.58%)
May 21, 2013	12.29	12.50	12.01	12.44	0	+0.14(+1.17%)
May 20, 2013	12.26	12.47	12.24	12.30	0	-0.04(-0.34%)
May 17, 2013	12.29	12.42	12.20	12.34	0	+0.11(+0.93%)
May 16, 2013	12.50	12.56	12.19	12.23	45,736	-0.36(-2.86%)
May 15, 2013	12.26	12.59	12.23	12.59	0	+0.46(+3.81%)
May 13, 2013	12.11	12.19	12.01	12.13	0	-0.10(-0.79%)
May 10, 2013	12.22	12.23	12.13	12.22	0	+0.01(+0.10%)
May 09, 2013	12.20	12.33	12.03	12.21	0	+0.00(+0.00%)
May 08, 2013	12.54	12.64	12.19	12.21	0	-0.35(-2.77%)
May 07, 2013	12.46	12.56	12.06	12.56	0	+0.16(+1.31%)
May 06, 2013	12.25	12.43	12.10	12.40	0	+0.14(+1.18%)
May 03, 2013	12.24	12.43	12.06	12.25	0	+0.19(+1.59%)
May 02, 2013	12.01	12.23	11.92	12.06	0	+0.20(+1.67%)
May 01, 2013	12.07	12.07	11.86	11.86	0	-0.29(-2.36%)
Apr 30, 2013	12.05	12.20	11.96	12.15	0	+0.14(+1.19%)
Apr 29, 2013	12.01	12.05	11.92	12.00	16,208	+0.14(+1.21%)
Apr 26, 2013	12.06	12.06	11.86	11.86	35,093	-0.21(-1.78%)
Apr 25, 2013	12.24	12.42	12.04	12.08	28,065	-0.20(-1.60%)
Apr 24, 2013	12.22	12.30	12.22	12.27	63,753	+0.02(+0.19%)
Apr 23, 2013	12.23	12.49	11.93	12.25	41,193	+0.14(+1.13%)
Apr 22, 2013	12.10	12.12	11.92	12.11	22,563	+0.04(+0.35%)
Apr 19, 2013	11.85	12.07	11.85	12.07	22,678	+0.24(+2.07%)
Apr 18, 2013	11.65	11.92	11.62	11.83	53,918	+0.13(+1.07%)
Apr 17, 2013	11.66	11.97	11.62	11.70	32,286	-0.12(-1.01%)
Apr 16, 2013	11.73	11.86	11.62	11.82	23,967	+0.17(+1.48%)
Apr 15, 2013	12.37	12.37	11.50	11.65	57,883	-0.82(-6.55%)
Apr 12, 2013	12.46	12.49	12.39	12.46	17,068	-0.01(-0.05%)
Apr 11, 2013	12.48	12.57	12.43	12.47	5,660	-0.01(-0.05%)
Apr 10, 2013	12.54	12.62	12.45	12.48	44,038	+0.02(+0.19%)
Apr 09, 2013	12.46	12.54	12.45	12.45	6,432	+0.01(+0.10%)
Apr 08, 2013	12.51	12.67	12.19	12.44	72,705	-0.02(-0.14%)
Apr 05, 2013	12.28	12.55	12.28	12.46	7,776	-0.06(-0.48%)
Apr 04, 2013	12.46	12.62	12.37	12.52	18,018	+0.00(+0.00%)
Apr 03, 2013	12.87	12.87	12.47	12.52	25,150	-0.32(-2.51%)
Apr 02, 2013	13.21	13.32	12.74	12.84	19,757	-0.26(-2.00%)
Apr 01, 2013	13.23	13.27	12.92	13.10	57,064	-0.24(-1.83%)
Mar 28, 2013	13.21	13.43	13.11	13.35	28,523	+0.16(+1.22%)
Mar 27, 2013	13.28	13.41	13.16	13.18	61,478	-0.17(-1.25%)
Mar 26, 2013	13.47	13.47	13.26	13.35	13,215	+0.00(+0.00%)
Mar 25, 2013	13.27	13.39	13.27	13.35	7,529	+0.05(+0.36%)
Mar 22, 2013	13.24	13.37	13.21	13.30	31,877	+0.10(+0.72%)
Mar 21, 2013	13.07	13.29	13.07	13.21	15,989	-0.01(-0.04%)
Mar 20, 2013	13.26	13.26	12.97	13.21	12,195	+0.02(+0.18%)
Mar 19, 2013	13.34	13.34	12.92	13.19	37,938	-0.07(-0.54%)
Mar 18, 2013	13.21	13.36	13.20	13.26	10,133	-0.13(-0.94%)
Mar 15, 2013	13.23	13.43	13.04	13.39	92,342	+0.18(+1.40%)
Mar 14, 2013	13.24	13.37	13.09	13.20	63,686	-0.03(-0.23%)
Mar 13, 2013	12.96	13.34	12.87	13.23	41,509	+0.29(+2.26%)
Mar 12, 2013	12.97	12.98	12.85	12.94	8,113	-0.09(-0.69%)
Mar 11, 2013	13.01	13.11	12.96	13.03	20,746	-0.06(-0.46%)
Mar 08, 2013	13.50	13.50	12.97	13.09	31,669	-0.26(-1.96%)
Mar 07, 2013	13.01	13.35	12.97	13.35	26,552	+0.27(+2.10%)
Mar 06, 2013	13.11	13.11	12.90	13.08	11,966	-0.02(-0.18%)
Mar 05, 2013	12.78	13.26	12.96	13.10	29,451	+0.14(+1.10%)
Mar 04, 2013	12.85	13.11	12.83	12.96	28,434	+0.01(+0.09%)
Mar 01, 2013	12.73	12.98	12.61	12.95	17,758	+0.03(+0.23%)
Feb 28, 2013	13.05	13.22	12.82	12.92	26,626	+0.05(+0.42%)
Feb 27, 2013	12.79	12.93	12.76	12.86	29,428	+0.02(+0.19%)
Feb 26, 2013	12.85	12.92	12.76	12.84	30,236	+0.07(+0.56%)
Feb 25, 2013	13.15	13.15	12.70	12.77	47,733	-0.32(-2.46%)
Feb 22, 2013	13.00	13.11	12.88	13.09	26,695	+0.07(+0.55%)
Feb 21, 2013	13.00	13.26	12.90	13.02	14,974	+0.02(+0.14%)
Feb 20, 2013	13.02	13.16	12.96	13.00	44,280	-0.02(-0.18%)
Feb 19, 2013	12.75	13.02	12.73	13.02	72,334	+0.30(+2.34%)
Feb 15, 2013	12.54	12.87	12.51	12.73	56,327	+0.21(+1.67%)
Feb 14, 2013	12.49	12.65	12.37	12.52	28,013	-0.04(-0.33%)
Feb 13, 2013	12.80	12.80	12.42	12.56	15,870	-0.21(-1.68%)
Feb 12, 2013	12.64	12.79	12.52	12.77	10,748	+0.12(+0.94%)
Feb 11, 2013	12.79	12.79	12.30	12.65	9,539	-0.11(-0.89%)
Feb 08, 2013	12.79	12.79	12.66	12.77	16,469	+0.07(+0.52%)
Feb 07, 2013	12.73	12.78	12.49	12.70	11,050	-0.05(-0.37%)
Feb 06, 2013	12.63	12.79	12.63	12.75	11,864	+0.06(+0.47%)
Feb 04, 2013	12.79	12.88	12.49	12.69	19,412	-0.30(-2.29%)
Feb 01, 2013	12.95	13.05	12.21	12.99	31,691	+0.05(+0.41%)
Jan 31, 2013	12.88	13.06	12.62	12.93	19,672	+0.08(+0.60%)
Jan 30, 2013	12.92	13.19	12.84	12.86	15,567	-0.08(-0.60%)
Jan 29, 2013	12.66	13.19	12.61	12.93	33,446	+0.41(+3.31%)
Jan 28, 2013	12.29	12.54	12.20	12.52	30,040	+0.29(+2.38%)
Jan 25, 2013	12.53	12.53	12.04	12.23	64,936	-0.18(-1.43%)
Jan 24, 2013	12.35	12.60	12.29	12.41	19,736	+0.11(+0.87%)
Jan 23, 2013	12.84	12.84	11.86	12.30	21,942	-0.59(-4.55%)
Jan 22, 2013	12.91	13.02	12.73	12.89	50,083	-0.07(-0.50%)
Jan 18, 2013	12.84	12.97	12.81	12.95	18,445	+0.07(+0.51%)
Jan 17, 2013	12.89	12.89	12.79	12.89	11,282	+0.07(+0.55%)
Jan 16, 2013	12.90	12.90	12.77	12.82	2,997	-0.15(-1.19%)
Jan 15, 2013	12.80	12.97	12.55	12.97	37,223	+0.09(+0.74%)
Jan 14, 2013	12.95	12.98	12.83	12.87	6,198	-0.07(-0.55%)
Jan 11, 2013	13.06	13.06	12.94	12.95	4,750	-0.09(-0.68%)
Jan 10, 2013	13.09	13.15	12.99	13.03	22,661	+0.04(+0.27%)
Jan 09, 2013	13.02	13.04	12.99	13.00	10,418	+0.06(+0.46%)
Jan 08, 2013	12.93	12.98	12.76	12.94	16,254	-0.05(-0.36%)
Jan 07, 2013	13.28	13.28	12.95	12.99	7,945	-0.37(-2.79%)
Jan 04, 2013	13.15	13.43	13.05	13.36	15,353	+0.24(+1.85%)
Jan 03, 2013	13.17	13.22	12.90	13.12	17,057	+0.00(+0.00%)
Jan 02, 2013	12.80	13.18	12.36	13.12	67,191	+0.71(+5.68%)
Dec 31, 2012	12.11	12.41	11.89	12.41	41,874	+0.36(+2.95%)
Dec 28, 2012	12.15	12.34	11.88	12.06	45,486	-0.19(-1.55%)
Dec 27, 2012	12.30	12.30	12.20	12.25	8,170	-0.03(-0.24%)
Dec 26, 2012	12.48	12.54	11.93	12.28	31,786	-0.30(-2.36%)
Dec 24, 2012	12.71	12.74	12.57	12.57	3,080	-0.09(-0.75%)
Dec 21, 2012	12.68	12.77	12.53	12.67	112,194	-0.08(-0.60%)
Dec 20, 2012	12.74	12.77	12.69	12.74	27,432	+0.00(+0.00%)
Dec 19, 2012	12.63	12.74	12.48	12.74	15,395	+0.14(+1.13%)
Dec 18, 2012	12.32	12.61	12.16	12.60	40,361	+0.34(+2.80%)
Dec 17, 2012	12.23	12.44	12.17	12.26	78,155	+0.13(+1.08%)
Dec 14, 2012	12.25	12.39	12.12	12.13	22,067	-0.18(-1.44%)
Dec 13, 2012	12.23	12.51	12.07	12.31	26,087	+0.05(+0.39%)
Dec 12, 2012	12.22	12.41	11.94	12.26	50,043	-0.02(-0.14%)
Dec 11, 2012	12.18	12.33	11.88	12.28	53,464	+0.22(+1.82%)
Dec 10, 2012	12.18	12.18	11.80	12.06	40,154	-0.07(-0.54%)
Dec 07, 2012	12.36	12.36	12.09	12.12	48,459	-0.14(-1.16%)
Dec 06, 2012	12.25	12.57	12.03	12.26	25,612	-0.03(-0.24%)
Dec 05, 2012	12.31	12.42	12.04	12.29	19,511	+0.07(+0.58%)
Dec 04, 2012	12.13	12.53	12.00	12.22	53,783	+0.25(+2.08%)
Nov 30, 2012	12.12	12.31	11.61	11.97	50,045	-0.09(-0.79%)
Nov 29, 2012	11.99	12.08	11.86	12.07	24,598	+0.18(+1.50%)
Nov 28, 2012	11.71	11.90	11.58	11.89	19,400	+0.16(+1.36%)
Nov 27, 2012	11.54	11.86	11.44	11.73	23,282	+0.17(+1.44%)
Nov 26, 2012	11.38	11.67	11.35	11.56	27,618	+0.12(+1.09%)
Nov 23, 2012	11.67	11.67	11.44	11.44	18,029	-0.17(-1.43%)
Nov 21, 2012	11.57	11.68	11.38	11.61	15,385	+0.31(+2.73%)
Nov 20, 2012	11.22	11.52	11.00	11.30	45,599	+0.30(+2.75%)
Nov 19, 2012	10.95	11.18	10.87	11.00	22,034	+0.18(+1.70%)
Nov 16, 2012	10.92	10.97	10.57	10.81	59,475	-0.17(-1.51%)
Nov 15, 2012	10.50	11.01	10.50	10.98	31,093	+0.37(+3.52%)
Nov 14, 2012	11.36	11.38	10.55	10.60	33,271	-0.75(-6.63%)
Nov 13, 2012	11.38	11.65	11.11	11.36	30,934	-0.13(-1.14%)
Nov 12, 2012	11.77	11.80	11.44	11.49	26,518	-0.40(-3.39%)
Nov 09, 2012	11.88	11.96	11.74	11.89	19,638	-0.03(-0.25%)
Nov 08, 2012	12.26	12.26	11.89	11.92	40,147	-0.33(-2.66%)
Nov 07, 2012	12.47	12.50	12.19	12.25	52,329	-0.40(-3.14%)
Nov 06, 2012	12.54	12.65	12.42	12.64	31,526	+0.04(+0.33%)
Nov 05, 2012	12.55	12.74	12.49	12.60	22,875	+0.09(+0.71%)
Nov 02, 2012	12.64	12.78	12.43	12.51	32,476	-0.07(-0.56%)
Nov 01, 2012	12.55	12.79	12.37	12.58	44,307	+0.03(+0.24%)
Oct 31, 2012	12.43	12.56	12.27	12.55	20,526	+0.06(+0.52%)
Oct 26, 2012	12.66	12.49	12.49	12.49	76,684	-0.14(-1.07%)
Oct 25, 2012	12.73	12.73	12.35	12.63	15,756	+0.08(+0.61%)
Oct 24, 2012	12.69	12.71	12.44	12.55	13,816	-0.06(-0.47%)
Oct 23, 2012	12.63	12.69	12.38	12.61	53,799	-0.27(-2.06%)
Oct 19, 2012	13.11	13.11	12.71	12.87	59,664	-0.35(-2.67%)
Oct 18, 2012	13.66	13.66	13.20	13.23	48,908	-0.41(-3.03%)
Oct 17, 2012	13.69	13.74	13.58	13.64	44,283	-0.03(-0.22%)
Oct 16, 2012	13.60	13.89	13.52	13.67	157,405	+0.17(+1.27%)
Oct 15, 2012	13.43	13.50	13.40	13.50	39,604	+0.07(+0.53%)
Oct 12, 2012	13.62	13.67	13.32	13.43	55,644	-0.23(-1.68%)
Oct 11, 2012	13.69	13.83	13.54	13.66	14,824	+0.06(+0.43%)
Oct 10, 2012	13.44	13.72	13.44	13.60	11,210	+0.18(+1.32%)
Oct 09, 2012	13.60	13.60	13.36	13.42	27,733	-0.17(-1.26%)
Oct 08, 2012	13.63	13.80	13.57	13.59	45,518	-0.06(-0.47%)
Oct 05, 2012	13.70	14.03	13.59	13.66	54,000	+0.00(+0.00%)
Oct 04, 2012	13.79	13.79	13.47	13.66	34,007	-0.02(-0.17%)
Oct 03, 2012	13.67	13.77	13.65	13.68	14,710	+0.06(+0.48%)
Oct 02, 2012	13.60	13.69	13.37	13.62	49,064	+0.08(+0.61%)
Oct 01, 2012	13.54	13.62	13.07	13.53	18,266	+0.04(+0.31%)
Sep 28, 2012	13.53	13.79	13.49	13.49	31,569	-0.12(-0.91%)
Sep 27, 2012	13.74	13.74	13.56	13.62	32,049	-0.04(-0.30%)
Sep 26, 2012	13.62	13.82	13.62	13.66	33,700	+0.06(+0.43%)
Sep 25, 2012	13.82	13.82	13.57	13.60	37,159	-0.16(-1.16%)
Sep 24, 2012	13.85	13.85	13.59	13.76	124,136	-0.14(-0.98%)
Sep 21, 2012	13.99	14.11	13.81	13.89	103,064	+0.16(+1.16%)
Sep 20, 2012	13.65	13.85	13.34	13.73	16,382	+0.04(+0.30%)
Sep 19, 2012	13.54	13.73	13.36	13.69	21,470	+0.15(+1.13%)
Sep 18, 2012	13.52	13.60	13.34	13.54	186,474	-0.05(-0.35%)
Sep 17, 2012	13.61	13.68	13.43	13.59	15,092	-0.06(-0.43%)
Sep 14, 2012	13.38	13.79	13.26	13.65	84,640	+0.38(+2.89%)
Sep 13, 2012	13.13	13.53	13.03	13.26	86,484	+0.12(+0.90%)
Sep 12, 2012	13.26	13.34	12.93	13.14	36,973	-0.09(-0.71%)
Sep 11, 2012	13.04	13.33	13.00	13.24	59,015	+0.24(+1.81%)
Sep 10, 2012	13.19	13.19	12.94	13.00	76,720	-0.22(-1.69%)
Sep 07, 2012	13.50	13.53	13.23	13.23	47,702	-0.21(-1.54%)
Sep 06, 2012	13.20	13.45	13.13	13.43	34,007	+0.32(+2.47%)
Sep 05, 2012	13.27	13.27	12.84	13.11	35,146	-0.09(-0.67%)
Sep 04, 2012	13.09	13.24	12.77	13.20	63,059	+0.17(+1.31%)
Aug 31, 2012	13.13	13.32	12.75	13.03	35,948	+0.04(+0.27%)
Aug 30, 2012	13.06	13.21	12.91	12.99	11,641	-0.21(-1.56%)
Aug 29, 2012	13.20	13.27	12.97	13.20	78,277	-0.05(-0.36%)
Aug 27, 2012	13.06	13.25	12.96	13.24	14,293	+0.19(+1.44%)
Aug 24, 2012	12.89	13.06	12.89	13.06	13,898	+0.18(+1.37%)
Aug 23, 2012	13.15	13.15	12.69	12.88	31,627	-0.32(-2.46%)
Aug 22, 2012	13.17	13.25	12.84	13.20	15,584	+0.21(+1.63%)
Aug 21, 2012	13.10	13.44	12.68	12.99	46,173	-0.14(-1.03%)
Aug 20, 2012	12.86	13.13	11.92	13.13	46,272	+0.18(+1.37%)
Aug 17, 2012	13.03	13.08	12.68	12.95	53,871	-0.14(-1.04%)
Aug 16, 2012	12.70	13.09	12.60	13.09	51,570	+0.38(+2.97%)
Aug 15, 2012	12.40	12.73	12.40	12.71	30,485	+0.24(+1.89%)
Aug 14, 2012	12.50	12.63	12.41	12.47	90,287	+0.02(+0.19%)
Aug 13, 2012	12.44	12.47	12.18	12.45	14,702	+0.02(+0.14%)
Aug 10, 2012	12.57	12.65	12.35	12.43	49,502	-0.14(-1.12%)
Aug 09, 2012	12.68	12.68	12.47	12.57	27,034	-0.15(-1.20%)
Aug 08, 2012	12.78	12.81	12.60	12.73	20,752	-0.08(-0.64%)
Aug 07, 2012	12.69	12.99	12.53	12.81	95,350	+0.09(+0.69%)
Aug 06, 2012	12.80	13.00	12.63	12.72	38,834	-0.19(-1.51%)
Aug 03, 2012	12.48	13.01	12.41	12.91	31,481	+0.62(+5.08%)
Aug 02, 2012	12.44	12.68	12.26	12.29	17,593	-0.21(-1.65%)