Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	17.23	17.23	16.57	16.67	467,122	-0.22(-1.32%)
Oct 30, 2014	16.86	17.19	16.73	16.89	113,275	-0.08(-0.48%)
Oct 29, 2014	16.78	17.05	16.47	16.97	99,295	+0.26(+1.57%)
Oct 28, 2014	16.53	16.82	16.42	16.71	59,475	+0.48(+2.94%)
Oct 27, 2014	16.24	16.63	16.24	16.23	33,400	-0.01(-0.04%)
Oct 24, 2014	15.93	16.69	15.93	16.24	55,827	+0.36(+2.29%)
Oct 23, 2014	15.81	16.08	15.73	15.88	72,650	+0.14(+0.90%)
Oct 22, 2014	16.32	16.45	15.72	15.73	126,267	-0.58(-3.54%)
Oct 21, 2014	16.65	16.65	16.24	16.31	67,747	-0.56(-3.31%)
Oct 20, 2014	16.47	16.69	16.43	16.87	40,960	+0.18(+1.09%)
Oct 17, 2014	17.17	17.17	16.66	16.69	44,964	-0.21(-1.23%)
Oct 16, 2014	16.54	17.05	16.54	16.90	64,496	+0.13(+0.80%)
Oct 15, 2014	16.53	16.80	15.97	16.76	46,559	-0.03(-0.16%)
Oct 14, 2014	16.67	16.80	16.49	16.79	61,820	+0.24(+1.46%)
Oct 13, 2014	16.02	16.80	16.02	16.55	37,774	+0.47(+2.93%)
Oct 10, 2014	15.92	16.38	15.91	16.08	34,022	+0.11(+0.72%)
Oct 09, 2014	16.43	16.44	15.96	15.96	35,206	-0.54(-3.30%)
Oct 08, 2014	15.92	16.72	15.92	16.51	48,968	+0.54(+3.41%)
Oct 07, 2014	15.96	16.18	15.96	15.96	48,585	-0.05(-0.29%)
Oct 06, 2014	16.35	16.35	16.00	16.01	27,072	-0.28(-1.69%)
Oct 03, 2014	16.41	16.43	15.97	16.29	29,143	+0.04(+0.25%)
Oct 02, 2014	16.92	16.92	16.02	16.24	44,257	+0.28(+1.73%)
Oct 01, 2014	15.91	16.08	15.91	15.97	43,842	+0.01(+0.04%)
Sep 30, 2014	15.95	16.01	15.87	15.96	75,581	+0.05(+0.30%)
Sep 29, 2014	15.79	15.96	15.79	15.92	70,218	-0.01(-0.04%)
Sep 26, 2014	15.88	16.01	15.84	15.92	36,206	-0.01(-0.04%)
Sep 25, 2014	15.97	16.04	15.83	15.93	143,913	-0.08(-0.50%)
Sep 24, 2014	15.83	16.06	15.73	16.01	35,620	+0.26(+1.66%)
Sep 23, 2014	15.94	15.99	15.46	15.75	86,024	-0.21(-1.31%)
Sep 22, 2014	16.03	16.18	15.95	15.96	22,438	-0.08(-0.50%)
Sep 19, 2014	16.10	16.18	15.95	16.04	98,025	-0.01(-0.08%)
Sep 18, 2014	16.06	16.17	15.87	16.05	19,636	+0.04(+0.25%)
Sep 17, 2014	16.19	16.20	15.96	16.01	12,660	-0.02(-0.13%)
Sep 16, 2014	16.15	16.16	16.00	16.03	55,797	-0.10(-0.62%)
Sep 15, 2014	16.19	16.37	16.07	16.13	24,664	-0.22(-1.32%)
Sep 12, 2014	16.64	17.41	16.28	16.35	45,839	-0.25(-1.50%)
Sep 11, 2014	16.24	16.61	16.15	16.59	38,191	+0.21(+1.31%)
Sep 10, 2014	16.30	16.47	16.24	16.38	35,209	+0.15(+0.91%)
Sep 09, 2014	16.20	16.30	16.10	16.23	40,444	-0.05(-0.29%)
Sep 08, 2014	16.18	16.30	16.12	16.28	15,667	+0.13(+0.79%)
Sep 05, 2014	16.18	16.18	16.12	16.15	28,740	-0.09(-0.54%)
Sep 04, 2014	16.14	16.29	16.14	16.24	16,244	+0.17(+1.05%)
Sep 03, 2014	16.20	16.20	16.03	16.07	28,397	-0.17(-1.03%)
Sep 02, 2014	16.13	16.35	16.13	16.24	52,244	+0.13(+0.79%)
Aug 29, 2014	16.11	16.11	16.11	16.11	21,276	+0.00(+0.00%)
Aug 28, 2014	16.06	16.19	16.03	16.11	85,173	-0.06(-0.37%)
Aug 27, 2014	16.61	16.61	16.14	16.17	110,145	-0.43(-2.59%)
Aug 26, 2014	16.49	16.75	16.49	16.60	35,077	+0.21(+1.27%)
Aug 25, 2014	16.22	17.31	16.13	16.39	123,427	+0.06(+0.37%)
Aug 22, 2014	16.23	16.41	16.23	16.33	20,953	+0.13(+0.83%)
Aug 21, 2014	15.73	16.23	15.73	16.20	74,869	+0.52(+3.30%)
Aug 20, 2014	15.56	15.75	15.77	15.68	26,336	-0.09(-0.60%)
Aug 19, 2014	15.73	16.06	15.70	15.77	20,163	+0.03(+0.21%)
Aug 18, 2014	15.79	15.92	15.56	15.74	15,986	+0.14(+0.91%)
Aug 15, 2014	15.84	15.84	15.49	15.60	35,958	-0.03(-0.21%)
Aug 14, 2014	15.71	15.97	15.56	15.63	27,482	+0.01(+0.04%)
Aug 13, 2014	15.82	15.82	15.59	15.63	15,644	+0.03(+0.22%)
Aug 12, 2014	15.65	15.74	15.65	15.59	24,997	-0.05(-0.34%)
Aug 11, 2014	15.84	15.98	15.57	15.65	45,235	-0.14(-0.89%)
Aug 08, 2014	15.62	15.75	15.50	15.79	37,336	+0.16(+1.03%)
Aug 07, 2014	15.70	15.84	15.51	15.63	24,323	-0.09(-0.60%)
Aug 06, 2014	15.48	15.81	15.46	15.72	130,081	+0.16(+1.04%)
Aug 05, 2014	16.15	16.36	15.46	15.56	162,142	-0.63(-3.86%)
Aug 04, 2014	15.84	16.49	15.72	16.18	40,600	+0.39(+2.47%)