Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	12.16	12.16	11.97	11.97	29,979	-0.20(-1.61%)
Mar 28, 2003	12.05	12.20	12.05	12.17	41,390	+0.05(+0.43%)
Mar 27, 2003	11.78	12.20	11.74	12.12	52,169	+0.25(+2.14%)
Mar 26, 2003	11.67	12.02	11.67	11.87	26,168	+0.13(+1.15%)
Mar 25, 2003	11.63	11.73	11.51	11.73	18,567	+0.20(+1.70%)
Mar 24, 2003	11.48	11.58	11.30	11.53	27,658	-0.20(-1.72%)
Mar 21, 2003	11.63	11.82	11.45	11.74	35,201	+0.13(+1.16%)
Mar 20, 2003	11.38	11.61	11.37	11.60	11,024	+0.05(+0.45%)
Mar 19, 2003	11.56	11.56	11.37	11.55	23,016	+0.01(+0.04%)
Mar 18, 2003	11.50	11.61	11.37	11.55	27,851	+0.12(+1.04%)
Mar 17, 2003	11.13	11.48	11.09	11.43	147,238	+0.29(+2.65%)
Mar 14, 2003	11.22	11.22	11.12	11.13	75,818	-0.04(-0.32%)
Mar 13, 2003	10.99	11.25	10.78	11.17	346,791	+0.36(+3.35%)
Mar 12, 2003	10.86	10.86	10.75	10.81	389,632	+0.12(+1.12%)
Mar 11, 2003	12.36	12.47	10.56	10.69	1,065,518	-1.69(-13.67%)
Mar 10, 2003	12.47	12.64	12.33	12.38	25,337	-0.18(-1.40%)
Mar 07, 2003	12.36	12.67	12.33	12.55	30,559	+0.18(+1.46%)
Mar 06, 2003	12.41	12.43	12.34	12.37	63,633	-0.02(-0.17%)
Mar 05, 2003	12.33	12.39	12.23	12.39	26,304	+0.11(+0.93%)
Mar 04, 2003	12.31	12.41	12.28	12.28	82,007	-0.05(-0.42%)
Mar 03, 2003	12.36	12.51	12.30	12.33	82,201	-0.03(-0.21%)
Feb 28, 2003	12.41	12.46	12.36	12.36	71,563	-0.06(-0.46%)
Feb 27, 2003	12.49	12.49	12.36	12.41	229,195	-0.33(-2.60%)
Feb 26, 2003	12.44	12.77	12.44	12.74	10,057	+0.16(+1.23%)
Feb 25, 2003	12.44	12.76	12.41	12.59	20,115	+0.05(+0.37%)
Feb 24, 2003	12.55	12.65	12.54	12.54	7,349	-0.19(-1.46%)
Feb 21, 2003	12.54	12.73	12.48	12.73	29,205	+0.26(+2.11%)
Feb 20, 2003	12.56	12.65	12.41	12.47	6,769	+0.01(+0.04%)
Feb 19, 2003	12.41	12.46	12.41	12.46	15,859	-0.08(-0.62%)
Feb 18, 2003	12.41	12.54	12.41	12.54	23,789	+0.05(+0.41%)
Feb 14, 2003	12.53	12.54	12.48	12.49	6,576	-0.05(-0.41%)
Feb 13, 2003	12.41	12.59	12.41	12.54	14,312	+0.13(+1.04%)
Feb 12, 2003	12.67	12.67	12.39	12.41	17,213	-0.18(-1.44%)
Feb 11, 2003	12.58	12.74	12.41	12.59	46,999	-0.09(-0.69%)
Feb 10, 2003	12.39	12.93	12.35	12.68	23,209	+0.37(+2.98%)
Feb 07, 2003	12.41	12.41	12.28	12.31	32,300	-0.18(-1.45%)
Feb 06, 2003	12.70	12.70	12.41	12.49	7,349	-0.21(-1.67%)
Feb 05, 2003	12.74	12.74	12.67	12.70	9,090	+0.18(+1.40%)
Feb 04, 2003	12.54	12.54	12.41	12.53	27,464	-0.04(-0.33%)
Feb 03, 2003	12.41	12.69	12.41	12.57	18,374	-0.06(-0.49%)
Jan 31, 2003	12.46	12.63	12.36	12.63	39,263	+0.30(+2.43%)
Jan 30, 2003	12.47	12.47	12.33	12.33	27,464	-0.14(-1.12%)
Jan 29, 2003	12.49	12.56	12.33	12.47	20,115	-0.04(-0.32%)
Jan 28, 2003	12.40	12.51	12.33	12.51	25,724	+0.12(+0.96%)
Jan 27, 2003	12.29	12.43	12.29	12.39	27,271	+0.03(+0.25%)
Jan 24, 2003	12.47	12.47	12.36	12.36	67,114	-0.14(-1.12%)
Jan 23, 2003	12.78	12.78	12.38	12.50	282,191	-0.28(-2.19%)
Jan 22, 2003	13.09	13.09	12.72	12.78	76,785	-0.31(-2.37%)
Jan 21, 2003	13.17	13.43	13.09	13.09	16,827	-0.09(-0.71%)
Jan 17, 2003	13.41	13.45	13.06	13.18	34,814	-0.12(-0.89%)
Jan 16, 2003	13.47	13.47	13.30	13.30	19,728	-0.14(-1.08%)
Jan 15, 2003	13.40	13.47	13.31	13.45	35,588	-0.02(-0.15%)
Jan 14, 2003	13.39	13.47	13.28	13.47	13,538	+0.03(+0.19%)
Jan 13, 2003	13.36	13.64	13.32	13.44	54,155	+0.01(+0.04%)
Jan 10, 2003	13.44	13.52	13.44	13.44	31,139	-0.08(-0.61%)
Jan 09, 2003	13.38	13.70	13.35	13.52	78,332	+0.33(+2.51%)
Jan 08, 2003	13.44	13.44	13.19	13.19	17,987	-0.25(-1.89%)
Jan 07, 2003	13.44	13.55	13.39	13.44	68,468	+0.03(+0.23%)
Jan 06, 2003	13.34	13.55	13.24	13.41	90,711	+0.10(+0.74%)
Jan 03, 2003	13.34	13.34	13.13	13.31	10,057	+0.00(+0.00%)
Jan 02, 2003	13.34	13.34	13.05	13.31	26,497	+0.08(+0.59%)
Dec 31, 2002	13.18	13.34	13.13	13.24	139,838	-0.05(-0.39%)
Dec 30, 2002	12.79	13.34	12.56	13.29	169,624	+0.62(+4.90%)
Dec 27, 2002	12.47	12.67	12.46	12.67	45,839	+0.18(+1.45%)
Dec 26, 2002	12.60	12.62	12.46	12.49	218,171	-0.00(-0.00%)
Dec 24, 2002	12.54	12.54	12.46	12.49	19,534	-0.15(-1.22%)
Dec 23, 2002	12.64	12.64	12.49	12.64	20,695	+0.13(+1.03%)
Dec 20, 2002	12.64	12.64	12.49	12.51	146,801	-0.03(-0.21%)
Dec 19, 2002	12.57	12.57	12.49	12.54	55,316	-0.01(-0.04%)
Dec 18, 2002	12.54	12.58	12.54	12.54	271,553	+0.01(+0.04%)
Dec 17, 2002	12.62	12.77	12.49	12.54	1,081,378	-0.01(-0.04%)
Dec 16, 2002	12.61	12.66	12.44	12.54	54,155	-0.28(-2.18%)
Dec 13, 2002	13.05	13.05	12.82	12.82	11,024	-0.23(-1.74%)
Dec 12, 2002	13.05	13.05	12.94	13.05	6,576	-0.01(-0.04%)
Dec 11, 2002	13.04	13.05	12.92	13.05	2,901	+0.13(+1.00%)
Dec 10, 2002	13.03	13.08	12.93	12.93	11,991	-0.01(-0.04%)
Dec 09, 2002	13.05	13.34	12.93	12.93	10,057	-0.03(-0.24%)
Dec 06, 2002	12.80	12.96	12.80	12.96	5,995	+0.17(+1.29%)
Dec 05, 2002	12.90	13.18	12.80	12.80	6,769	-0.08(-0.64%)
Dec 04, 2002	12.95	12.98	12.85	12.88	9,090	-0.11(-0.84%)
Dec 03, 2002	13.15	13.37	12.93	12.99	10,250	-0.32(-2.37%)
Dec 02, 2002	13.39	13.47	12.96	13.30	5,415	-0.09(-0.66%)
Nov 29, 2002	13.08	13.39	12.93	13.39	5,995	+0.34(+2.57%)
Nov 27, 2002	12.23	13.05	12.23	13.05	26,497	+0.49(+3.91%)
Nov 26, 2002	12.28	12.56	12.15	12.56	22,049	+0.27(+2.19%)
Nov 25, 2002	13.18	13.18	12.28	12.29	49,514	-1.03(-7.76%)
Nov 22, 2002	13.43	13.43	13.24	13.33	6,962	-0.16(-1.15%)
Nov 21, 2002	14.04	14.04	13.44	13.48	40,230	-0.55(-3.91%)
Nov 20, 2002	13.84	14.04	13.83	14.03	6,189	+0.10(+0.71%)
Nov 19, 2002	14.01	14.06	13.93	13.93	3,288	-0.16(-1.10%)
Nov 18, 2002	14.47	14.74	14.00	14.09	32,300	-0.77(-5.15%)
Nov 15, 2002	14.86	14.86	14.75	14.85	3,288	+0.02(+0.14%)
Nov 14, 2002	14.71	14.83	14.42	14.83	47,386	+0.51(+3.57%)
Nov 13, 2002	14.34	14.89	14.32	14.32	35,394	-0.11(-0.75%)
Nov 12, 2002	14.18	14.43	14.13	14.43	8,123	+0.21(+1.49%)
Nov 11, 2002	14.54	14.54	14.22	14.22	9,090	-0.33(-2.24%)
Nov 08, 2002	14.61	14.61	14.54	14.54	1,934	-0.44(-2.93%)
Nov 07, 2002	15.41	15.41	14.98	14.98	2,514	-0.32(-2.09%)
Nov 06, 2002	14.99	15.30	14.74	15.30	35,201	+0.46(+3.10%)
Nov 05, 2002	14.87	14.94	14.63	14.84	21,662	-0.23(-1.51%)
Nov 04, 2002	15.45	15.46	14.87	15.07	27,658	-0.38(-2.44%)
Nov 01, 2002	15.02	15.51	14.99	15.45	25,143	+0.09(+0.57%)
Oct 31, 2002	14.94	15.51	14.94	15.36	16,827	+0.66(+4.50%)
Oct 30, 2002	14.45	14.95	14.45	14.70	13,152	+0.00(+0.00%)
Oct 29, 2002	14.48	14.70	14.44	14.70	9,477	+0.17(+1.17%)
Oct 28, 2002	14.96	14.96	14.48	14.53	16,827	-0.38(-2.56%)
Oct 25, 2002	14.84	14.91	14.59	14.91	13,732	-0.24(-1.61%)
Oct 24, 2002	15.43	15.43	14.84	15.15	17,720	-0.30(-1.94%)
Oct 23, 2002	15.24	15.46	15.14	15.45	6,962	+0.31(+2.01%)
Oct 22, 2002	15.25	15.25	15.15	15.15	3,288	-0.23(-1.51%)
Oct 21, 2002	15.38	15.47	15.27	15.38	5,609	+0.09(+0.61%)
Oct 18, 2002	14.99	15.31	14.76	15.29	37,715	+0.29(+1.97%)
Oct 17, 2002	14.86	14.99	14.74	14.99	18,761	+0.39(+2.69%)
Oct 16, 2002	14.78	14.79	14.48	14.60	16,440	-0.20(-1.33%)
Oct 15, 2002	13.39	14.80	13.39	14.80	29,205	+1.36(+10.12%)
Oct 14, 2002	13.07	13.44	13.07	13.44	14,699	+0.38(+2.93%)
Oct 11, 2002	12.41	13.05	12.41	13.05	45,452	+0.49(+3.91%)
Oct 10, 2002	12.43	12.57	12.42	12.56	7,349	+0.14(+1.17%)
Oct 09, 2002	11.82	12.82	11.82	12.42	24,563	-0.04(-0.33%)
Oct 08, 2002	12.82	12.82	11.84	12.46	23,016	+0.13(+1.05%)
Oct 07, 2002	13.18	13.18	12.11	12.33	73,884	-0.67(-5.17%)
Oct 04, 2002	13.16	13.16	13.00	13.00	13,345	-0.18(-1.33%)
Oct 03, 2002	13.09	13.29	13.03	13.18	13,732	+0.08(+0.63%)
Oct 02, 2002	13.20	13.57	13.10	13.10	13,925	-0.47(-3.43%)
Oct 01, 2002	13.18	13.57	13.11	13.56	11,991	+0.27(+2.06%)
Sep 30, 2002	13.38	13.83	13.23	13.29	12,440	-0.16(-1.15%)
Sep 27, 2002	13.70	13.92	13.44	13.44	12,765	-0.18(-1.29%)
Sep 26, 2002	12.69	13.73	12.54	13.62	14,699	+0.93(+7.33%)
Sep 25, 2002	12.47	12.77	12.41	12.69	4,255	+0.33(+2.63%)
Sep 24, 2002	12.99	13.03	12.18	12.36	30,752	-0.66(-5.04%)
Sep 23, 2002	13.70	13.70	13.02	13.02	16,827	-0.69(-5.02%)
Sep 20, 2002	13.71	14.44	13.46	13.71	104,637	-0.18(-1.30%)
Sep 19, 2002	14.33	14.33	13.89	13.89	13,925	-0.51(-3.55%)
Sep 18, 2002	14.48	14.49	14.32	14.40	5,222	-0.36(-2.45%)
Sep 17, 2002	14.49	14.78	14.45	14.76	21,855	+0.16(+1.10%)
Sep 16, 2002	14.69	14.69	14.55	14.60	5,802	-0.16(-1.09%)
Sep 13, 2002	14.61	14.78	14.58	14.76	8,316	+0.07(+0.49%)
Sep 12, 2002	15.00	15.00	14.65	14.69	7,156	-0.31(-2.07%)
Sep 11, 2002	15.01	15.23	14.94	15.00	16,827	+0.06(+0.42%)
Sep 10, 2002	14.88	14.97	14.53	14.94	10,481	-0.08(-0.52%)
Sep 09, 2002	14.55	15.01	14.55	15.01	6,962	+0.02(+0.14%)
Sep 06, 2002	14.76	14.99	14.63	14.99	10,444	+0.31(+2.11%)
Sep 05, 2002	14.81	14.96	14.68	14.68	5,802	-0.53(-3.47%)
Sep 04, 2002	14.60	15.22	14.04	15.21	20,176	+1.19(+8.48%)
Sep 03, 2002	14.31	14.61	14.02	14.02	12,765	-0.21(-1.45%)
Aug 30, 2002	14.76	14.76	14.23	14.23	9,709	-0.53(-3.61%)
Aug 29, 2002	15.27	15.28	14.74	14.76	11,604	-0.57(-3.74%)
Aug 28, 2002	14.96	15.34	14.92	15.34	43,518	+0.39(+2.59%)
Aug 27, 2002	15.02	15.02	14.87	14.95	32,493	-0.06(-0.41%)
Aug 26, 2002	14.92	15.01	14.69	15.01	10,173	+0.16(+1.04%)
Aug 23, 2002	15.11	15.11	14.79	14.85	10,517	-0.38(-2.51%)
Aug 22, 2002	15.05	15.35	15.05	15.24	7,958	-0.17(-1.11%)
Aug 21, 2002	15.33	15.41	15.00	15.41	11,604	+0.07(+0.47%)
Aug 20, 2002	15.93	15.93	15.31	15.34	20,308	-0.67(-4.17%)
Aug 16, 2002	15.81	16.07	15.74	16.00	10,831	-0.02(-0.13%)
Aug 15, 2002	15.77	16.03	15.69	16.02	33,073	+0.25(+1.61%)
Aug 14, 2002	15.06	15.77	14.63	15.77	59,958	+0.78(+5.21%)
Aug 13, 2002	14.56	14.99	14.55	14.99	27,658	-0.01(-0.03%)
Aug 12, 2002	14.35	14.99	14.35	14.99	7,929	+1.24(+8.98%)
Aug 07, 2002	13.66	13.77	13.44	13.76	2,127	+0.03(+0.19%)
Aug 06, 2002	12.93	13.73	12.93	13.73	100,768	+1.07(+8.41%)
Aug 05, 2002	13.19	13.19	12.67	12.67	10,676	-0.02(-0.12%)
Aug 02, 2002	12.85	13.21	12.68	12.68	15,666	-0.37(-2.85%)
Aug 01, 2002	13.17	13.17	12.93	13.05	4,835	-0.04(-0.32%)
Jul 31, 2002	13.24	13.44	13.10	13.10	947,729	-0.43(-3.21%)
Jul 30, 2002	13.45	13.55	13.23	13.53	13,538	-0.06(-0.42%)
Jul 29, 2002	13.51	13.83	13.44	13.59	1,779,410	+0.08(+0.58%)
Jul 26, 2002	13.44	13.70	13.42	13.51	49,900	+0.08(+0.57%)
Jul 25, 2002	12.43	13.60	12.43	13.43	17,407	+0.64(+4.97%)
Jul 24, 2002	12.69	12.80	11.89	12.80	30,366	+0.05(+0.37%)
Jul 23, 2002	13.45	13.45	12.75	12.75	13,925	-0.74(-5.48%)
Jul 22, 2002	13.63	13.83	13.43	13.49	21,855	-0.08(-0.61%)
Jul 19, 2002	14.40	14.40	13.57	13.57	22,629	-0.72(-5.06%)
Jul 17, 2002	14.01	14.30	13.71	14.30	12,185	+0.17(+1.21%)
Jul 12, 2002	15.05	15.33	13.99	14.13	50,674	-1.03(-6.82%)
Jul 11, 2002	15.51	15.51	14.99	15.16	46,225	-0.33(-2.14%)
Jul 10, 2002	15.76	16.16	15.23	15.49	78,332	-0.27(-1.74%)
Jul 09, 2002	15.81	15.81	15.76	15.76	26,497	-0.04(-0.26%)
Jul 08, 2002	15.97	15.97	15.81	15.81	22,049	-0.16(-1.00%)
Jul 05, 2002	15.51	15.97	15.51	15.97	10,831	+0.46(+2.94%)
Jul 04, 2002	15.95	15.95	15.14	15.51	30,172	+0.00(+0.00%)
Jul 03, 2002	15.95	15.95	15.14	15.51	30,172	-0.20(-1.29%)
Jul 02, 2002	15.51	16.03	15.33	15.71	51,448	-0.03(-0.20%)
Jul 01, 2002	14.99	16.03	14.49	15.74	121,464	+0.97(+6.58%)
Jun 28, 2002	14.92	15.51	14.59	14.77	747,352	-0.14(-0.97%)
Jun 27, 2002	14.47	14.92	14.34	14.92	64,600	+0.57(+4.00%)
Jun 26, 2002	14.26	14.74	13.86	14.34	52,995	-0.40(-2.70%)
Jun 25, 2002	15.51	15.51	14.74	14.74	31,139	-0.64(-4.17%)
Jun 21, 2002	14.48	15.51	14.48	15.38	36,168	+1.16(+8.18%)
Jun 20, 2002	14.17	14.48	13.91	14.22	23,209	-0.05(-0.36%)
Jun 19, 2002	14.11	14.35	14.11	14.27	45,065	+0.31(+2.22%)
Jun 18, 2002	13.96	14.11	13.96	13.96	10,637	+0.21(+1.50%)
Jun 17, 2002	13.62	14.09	13.37	13.75	16,440	+0.18(+1.33%)
Jun 14, 2002	13.69	13.70	13.44	13.57	4,835	+0.64(+4.92%)
Jun 12, 2002	12.94	12.98	12.94	12.94	19,921	+0.01(+0.08%)
Jun 11, 2002	14.02	13.47	12.93	12.93	13,345	+0.18(+1.44%)
Jun 10, 2002	12.74	12.76	12.60	12.74	10,212	-0.01(-0.11%)
Jun 07, 2002	12.71	12.76	12.69	12.76	10,212	+0.07(+0.52%)
Jun 06, 2002	12.81	12.81	12.50	12.69	12,552	+0.00(+0.00%)
Jun 05, 2002	12.76	12.76	12.69	12.69	4,680	-0.21(-1.60%)
May 31, 2002	12.89	12.90	12.74	12.90	13,403	+0.18(+1.44%)
May 28, 2002	12.69	12.82	12.69	12.71	27,232	+0.01(+0.09%)
May 27, 2002	12.74	12.80	12.69	12.70	22,339	+0.00(+0.00%)
May 24, 2002	12.74	12.80	12.69	12.70	22,339	-0.04(-0.31%)
May 23, 2002	12.85	12.85	12.74	12.74	25,317	-0.11(-0.84%)
May 22, 2002	12.78	12.85	12.73	12.85	14,254	-0.00(-0.04%)
May 21, 2002	12.92	12.92	12.79	12.86	9,786	-0.04(-0.29%)
May 20, 2002	12.81	12.91	12.79	12.89	6,595	+0.08(+0.66%)
May 17, 2002	12.81	12.81	12.81	12.81	8,084	-0.00(-0.00%)
May 16, 2002	12.83	12.83	12.70	12.81	29,573	-0.02(-0.18%)
May 15, 2002	12.88	12.88	12.77	12.83	20,637	+0.03(+0.22%)
May 14, 2002	12.72	12.81	12.71	12.80	17,871	+0.05(+0.37%)
May 13, 2002	12.90	12.93	12.70	12.76	25,105	-0.12(-0.95%)
May 10, 2002	12.81	12.88	12.70	12.88	35,104	+0.07(+0.55%)
May 09, 2002	12.71	12.81	12.69	12.81	3,404	+0.00(+0.00%)
May 08, 2002	12.78	12.93	12.69	12.81	11,914	-0.02(-0.18%)
May 07, 2002	12.41	12.83	12.41	12.83	12,127	+0.14(+1.11%)
May 06, 2002	12.69	12.75	12.46	12.69	6,382	-0.04(-0.33%)
May 03, 2002	12.69	12.76	12.69	12.73	15,743	+0.04(+0.33%)
May 02, 2002	12.76	12.76	12.69	12.69	15,318	-0.12(-0.92%)
May 01, 2002	12.73	12.81	12.69	12.81	16,807	+0.12(+0.93%)
Apr 30, 2002	12.69	12.78	12.69	12.69	9,999	-0.12(-0.92%)
Apr 29, 2002	12.46	12.81	12.46	12.81	26,168	+0.08(+0.66%)
Apr 26, 2002	12.43	12.72	12.34	12.72	19,999	+0.50(+4.12%)
Apr 25, 2002	12.20	12.39	12.15	12.22	12,978	-0.16(-1.29%)
Apr 24, 2002	12.64	12.69	12.22	12.38	17,658	+0.16(+1.31%)
Apr 23, 2002	12.60	12.60	12.20	12.22	24,892	-0.45(-3.52%)
Apr 22, 2002	12.83	12.83	12.39	12.67	17,871	-0.16(-1.28%)
Apr 19, 2002	12.97	12.97	12.36	12.83	30,424	-0.14(-1.09%)
Apr 18, 2002	12.66	12.97	12.50	12.97	32,126	+0.34(+2.68%)
Apr 17, 2002	12.29	12.67	11.77	12.63	30,424	+0.33(+2.67%)
Apr 16, 2002	12.76	12.86	12.31	12.31	16,382	-0.43(-3.39%)
Apr 15, 2002	12.71	12.76	12.71	12.74	8,084	+0.01(+0.11%)
Apr 12, 2002	13.31	13.32	12.46	12.72	35,530	-0.59(-4.45%)
Apr 11, 2002	12.69	13.32	12.41	13.32	19,360	+0.63(+4.93%)
Apr 10, 2002	12.24	12.71	12.24	12.69	32,338	+0.38(+3.09%)
Apr 09, 2002	11.80	12.34	11.80	12.31	64,464	+0.49(+4.18%)
Apr 08, 2002	11.88	11.94	11.76	11.82	67,230	-0.08(-0.71%)
Apr 05, 2002	11.93	11.93	11.66	11.90	13,403	+0.03(+0.28%)
Apr 04, 2002	11.70	11.89	11.55	11.87	40,423	+0.17(+1.45%)
Apr 03, 2002	11.70	11.72	11.52	11.70	14,467	-0.00(-0.04%)
Apr 02, 2002	11.73	11.73	11.45	11.70	22,552	-0.02(-0.20%)