Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	9.245	9.495	9.158	9.468	15,627	+0.08(+0.81%)
Nov 26, 2008	8.518	9.500	8.518	9.392	64,913	+0.68(+7.79%)
Nov 25, 2008	9.299	9.500	8.599	8.713	25,423	-0.44(-4.80%)
Nov 24, 2008	8.974	9.229	7.986	9.153	45,494	+0.34(+3.88%)
Nov 21, 2008	7.915	8.816	7.817	8.811	69,146	+1.07(+13.81%)
Nov 20, 2008	7.969	8.317	7.741	7.741	61,152	-0.14(-1.79%)
Nov 19, 2008	8.670	8.952	7.883	7.883	29,349	-0.92(-10.43%)
Nov 18, 2008	9.061	9.061	8.349	8.800	29,268	-0.18(-2.05%)
Nov 17, 2008	9.348	9.544	8.936	8.985	16,235	-0.36(-3.89%)
Nov 14, 2008	10.21	10.33	9.348	9.348	27,630	-1.09(-10.45%)
Nov 13, 2008	9.082	10.90	8.914	10.44	45,457	+1.48(+16.47%)
Nov 12, 2008	9.386	9.522	8.957	8.963	27,866	-0.63(-6.56%)
Nov 11, 2008	9.408	10.19	9.365	9.593	35,612	+0.07(+0.68%)
Nov 10, 2008	10.11	10.31	9.359	9.527	19,523	-0.40(-4.05%)
Nov 07, 2008	9.685	10.01	9.685	9.929	21,863	+0.36(+3.74%)
Nov 06, 2008	9.897	10.05	9.555	9.571	43,724	-0.46(-4.55%)
Nov 05, 2008	10.71	10.86	9.788	10.03	27,381	-0.88(-8.06%)
Nov 04, 2008	11.09	11.09	10.69	10.91	20,896	+0.04(+0.35%)
Nov 03, 2008	10.72	10.96	10.31	10.87	21,188	+0.47(+4.54%)
Oct 31, 2008	10.04	11.02	9.555	10.40	61,415	+0.39(+3.85%)
Oct 30, 2008	9.875	10.04	9.148	10.01	45,347	+0.24(+2.44%)
Oct 29, 2008	9.815	10.01	9.403	9.772	33,954	-0.04(-0.39%)
Oct 28, 2008	9.479	10.31	8.892	9.810	70,528	+0.65(+7.11%)
Oct 27, 2008	9.473	10.16	8.963	9.158	41,519	-0.35(-3.71%)
Oct 24, 2008	9.299	9.897	8.990	9.511	40,692	-0.31(-3.15%)
Oct 23, 2008	10.39	10.39	9.582	9.821	36,767	-0.17(-1.74%)
Oct 22, 2008	9.967	10.75	9.967	9.994	23,839	-0.37(-3.61%)
Oct 21, 2008	10.76	10.76	10.35	10.37	19,389	-0.64(-5.77%)
Oct 20, 2008	10.85	11.08	10.08	11.00	59,427	+0.31(+2.89%)
Oct 17, 2008	11.16	11.68	10.56	10.69	66,528	-1.06(-9.01%)
Oct 16, 2008	10.06	11.75	9.576	11.75	77,870	+1.83(+18.44%)
Oct 15, 2008	11.10	11.45	9.924	9.924	174,417	-1.58(-13.73%)
Oct 14, 2008	12.44	12.44	10.86	11.50	28,617	-0.69(-5.65%)
Oct 13, 2008	11.80	12.23	10.84	12.19	70,225	+1.31(+12.08%)
Oct 10, 2008	9.229	11.35	9.229	10.88	72,924	+1.64(+17.74%)
Oct 09, 2008	11.71	11.71	9.240	9.240	70,213	-2.16(-18.91%)
Oct 08, 2008	10.96	12.24	10.94	11.39	48,495	+0.45(+4.12%)
Oct 07, 2008	12.09	12.24	10.86	10.94	43,059	-0.88(-7.44%)
Oct 06, 2008	11.34	12.24	10.97	11.82	45,968	+0.23(+1.97%)
Oct 03, 2008	11.70	12.30	11.40	11.60	17,278	-0.45(-3.74%)
Oct 02, 2008	11.74	12.23	11.57	12.05	18,368	+0.24(+2.07%)
Oct 01, 2008	11.99	12.00	11.62	11.80	23,193	-0.02(-0.14%)
Sep 30, 2008	11.81	12.19	11.73	11.82	110,398	-0.14(-1.14%)
Sep 29, 2008	12.18	13.30	11.89	11.95	67,031	-0.01(-0.09%)
Sep 26, 2008	11.76	12.47	11.54	11.96	47,723	+0.01(+0.05%)
Sep 25, 2008	12.79	13.29	11.96	11.96	35,779	-0.77(-6.06%)
Sep 24, 2008	12.31	13.29	12.08	12.73	40,543	+0.42(+3.44%)
Sep 23, 2008	13.57	13.57	12.08	12.31	45,257	-1.26(-9.32%)
Sep 22, 2008	13.57	13.57	13.10	13.57	25,456	-1.36(-9.09%)
Sep 19, 2008	15.88	15.88	13.38	14.93	294,868	+0.96(+6.88%)
Sep 18, 2008	11.74	14.66	11.15	13.97	130,963	+2.54(+22.17%)
Sep 17, 2008	11.71	11.97	11.24	11.43	20,621	-0.63(-5.22%)
Sep 16, 2008	11.47	12.20	11.13	12.06	93,164	+0.36(+3.11%)
Sep 15, 2008	11.53	12.12	11.53	11.70	26,506	+0.01(+0.09%)
Sep 12, 2008	11.57	11.71	11.49	11.69	45,815	+0.01(+0.05%)
Sep 11, 2008	11.58	11.77	11.13	11.68	36,558	-0.15(-1.28%)
Sep 10, 2008	11.58	12.08	10.96	11.83	51,823	+0.53(+4.71%)
Sep 09, 2008	11.96	12.00	11.29	11.30	46,811	-0.60(-5.06%)
Sep 08, 2008	11.54	12.07	11.09	11.91	37,117	+0.63(+5.59%)
Sep 05, 2008	10.74	11.34	10.74	11.28	20,590	+0.41(+3.75%)
Sep 04, 2008	11.09	11.20	10.66	10.87	32,981	-0.56(-4.89%)
Sep 03, 2008	11.03	11.88	11.03	11.43	90,287	+0.36(+3.24%)