Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	7.056	7.283	7.056	7.200	16,228	+0.04(+0.54%)
Nov 29, 2010	6.989	7.172	6.989	7.161	9,354	+0.11(+1.57%)
Nov 26, 2010	7.189	7.239	6.928	7.050	9,432	-0.21(-2.83%)
Nov 24, 2010	7.338	7.255	7.255	7.255	33,094	-0.01(-0.08%)
Nov 23, 2010	7.283	7.344	7.255	7.261	8,138	-0.12(-1.65%)
Nov 22, 2010	7.322	7.422	7.178	7.383	8,236	+0.01(+0.08%)
Nov 19, 2010	7.532	7.532	7.028	7.377	43,567	-0.15(-1.99%)
Nov 18, 2010	7.671	7.671	7.477	7.527	18,377	-0.01(-0.15%)
Nov 17, 2010	7.374	7.699	7.374	7.538	9,731	+0.01(+0.07%)
Nov 16, 2010	7.810	7.848	7.355	7.532	26,319	-0.35(-4.50%)
Nov 15, 2010	7.992	8.203	7.837	7.887	30,215	-0.18(-2.27%)
Nov 12, 2010	8.120	8.258	8.015	8.070	13,152	-0.17(-2.02%)
Nov 11, 2010	7.882	8.314	7.821	8.236	17,028	+0.22(+2.70%)
Nov 10, 2010	7.787	8.087	7.743	8.020	21,358	+0.24(+3.14%)
Nov 09, 2010	7.765	8.026	7.760	7.776	14,870	-0.11(-1.34%)
Nov 08, 2010	7.931	8.031	7.854	7.882	21,181	-0.19(-2.34%)
Nov 05, 2010	8.142	8.292	7.981	8.070	35,008	-0.07(-0.88%)
Nov 04, 2010	7.627	8.142	7.627	8.142	42,564	+0.64(+8.57%)
Nov 03, 2010	7.327	7.560	7.183	7.499	87,182	+0.17(+2.34%)
Nov 02, 2010	7.200	7.460	7.200	7.327	27,384	+0.27(+3.77%)
Nov 01, 2010	7.383	7.383	6.912	7.061	41,251	-0.24(-3.34%)
Oct 29, 2010	7.294	7.355	7.239	7.305	22,373	+0.01(+0.15%)
Oct 28, 2010	7.593	7.593	7.294	7.294	106,255	-0.23(-3.02%)
Oct 27, 2010	7.228	7.521	7.078	7.521	47,125	+0.42(+5.93%)
Oct 25, 2010	6.934	7.100	6.834	7.100	15,887	+0.32(+4.74%)
Oct 22, 2010	7.086	7.111	6.768	6.779	23,580	-0.29(-4.08%)
Oct 21, 2010	7.338	7.338	6.949	7.067	25,430	-0.19(-2.67%)
Oct 20, 2010	7.377	7.566	7.250	7.261	23,146	-0.03(-0.46%)
Oct 19, 2010	7.111	7.593	7.000	7.294	41,063	+0.00(+0.00%)
Oct 18, 2010	6.945	7.294	6.906	7.294	39,746	+0.39(+5.62%)
Oct 15, 2010	7.100	7.133	6.806	6.906	54,052	-0.02(-0.24%)
Oct 14, 2010	6.695	6.939	6.684	6.923	26,310	-0.13(-1.81%)
Oct 13, 2010	6.867	7.107	6.823	7.050	92,880	+0.22(+3.16%)
Oct 12, 2010	6.768	6.851	6.762	6.834	10,697	+0.01(+0.20%)
Oct 11, 2010	6.845	6.856	6.712	6.820	16,353	-0.05(-0.77%)
Oct 08, 2010	6.551	6.901	6.513	6.873	27,782	+0.32(+4.82%)
Oct 07, 2010	6.707	6.707	6.490	6.557	31,750	-0.14(-2.07%)
Oct 06, 2010	6.651	6.823	6.579	6.695	34,527	+0.04(+0.58%)
Oct 05, 2010	6.518	6.679	6.413	6.657	50,833	+0.26(+4.07%)
Oct 04, 2010	6.812	6.817	6.396	6.396	32,506	-0.30(-4.47%)
Oct 01, 2010	6.950	6.950	6.679	6.695	33,928	-0.16(-2.34%)
Sep 30, 2010	7.128	7.128	6.651	6.856	41,125	-0.19(-2.75%)
Sep 29, 2010	6.913	7.061	6.836	7.050	28,317	+0.09(+1.26%)
Sep 28, 2010	6.775	7.133	6.621	6.962	30,468	+0.23(+3.43%)
Sep 27, 2010	7.336	7.336	6.643	6.731	59,517	-0.63(-8.52%)
Sep 24, 2010	7.023	7.364	6.935	7.358	38,278	+0.48(+6.95%)
Sep 23, 2010	6.825	7.243	6.825	6.880	63,319	-0.02(-0.24%)
Sep 22, 2010	6.957	7.001	6.792	6.896	41,197	-0.08(-1.18%)
Sep 21, 2010	6.907	7.177	6.907	6.979	39,000	-0.09(-1.32%)
Sep 20, 2010	6.583	7.086	6.476	7.072	78,868	+0.52(+7.98%)
Sep 17, 2010	6.495	6.638	6.423	6.550	102,960	+0.15(+2.32%)
Sep 15, 2010	6.638	6.638	6.330	6.401	25,650	-0.10(-1.61%)
Sep 14, 2010	6.808	6.808	6.478	6.506	38,160	-0.31(-4.60%)
Sep 13, 2010	6.478	6.852	6.429	6.819	42,450	+0.45(+7.08%)
Sep 10, 2010	6.379	6.500	6.280	6.368	58,728	-0.01(-0.17%)
Sep 09, 2010	6.368	6.429	6.121	6.379	43,019	+0.16(+2.56%)
Sep 08, 2010	6.819	6.830	6.187	6.220	49,736	-0.31(-4.80%)
Sep 07, 2010	7.012	7.012	6.506	6.533	28,066	-0.49(-7.04%)
Sep 03, 2010	6.935	7.100	6.687	7.028	30,632	+0.15(+2.16%)
Sep 02, 2010	6.830	6.929	6.676	6.880	45,461	+0.09(+1.30%)