Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	21.62	21.71	20.75	20.89	95,414	-0.96(-4.40%)
Nov 27, 2020	22.08	22.13	21.39	21.85	31,211	-0.28(-1.28%)
Nov 25, 2020	22.39	22.48	21.88	22.13	33,125	-0.34(-1.53%)
Nov 24, 2020	21.91	22.73	21.07	22.48	67,685	+1.04(+4.84%)
Nov 23, 2020	21.58	21.80	21.16	21.44	48,335	+0.10(+0.47%)
Nov 20, 2020	21.11	21.47	20.93	21.34	63,021	-0.06(-0.27%)
Nov 19, 2020	21.18	21.43	20.93	21.40	39,416	+0.07(+0.31%)
Nov 18, 2020	21.86	22.11	21.33	21.33	49,135	-0.39(-1.81%)
Nov 17, 2020	21.56	21.82	21.18	21.73	57,080	-0.20(-0.92%)
Nov 16, 2020	21.78	22.60	21.47	21.93	99,473	+0.77(+3.64%)
Nov 13, 2020	21.00	21.40	20.54	21.16	41,854	+0.40(+1.93%)
Nov 12, 2020	20.86	21.01	20.48	20.76	48,599	-0.42(-1.97%)
Nov 11, 2020	21.95	21.95	20.88	21.17	56,229	-0.64(-2.91%)
Nov 10, 2020	21.21	22.23	21.21	21.81	82,547	+0.86(+4.11%)
Nov 09, 2020	20.91	21.58	19.77	20.95	130,718	+2.71(+14.86%)
Nov 06, 2020	19.09	19.09	18.11	18.24	59,433	-0.63(-3.32%)
Nov 05, 2020	18.28	19.04	18.28	18.87	51,084	+0.49(+2.64%)
Nov 04, 2020	19.27	19.57	18.30	18.38	69,327	-1.39(-7.02%)
Nov 03, 2020	19.43	19.91	19.27	19.77	75,283	+0.60(+3.14%)
Nov 02, 2020	19.19	19.28	18.95	19.17	67,202	+0.27(+1.42%)
Oct 30, 2020	19.02	19.18	18.66	18.90	144,698	-0.08(-0.40%)
Oct 29, 2020	18.92	19.05	18.26	18.97	90,375	+0.19(+1.01%)
Oct 28, 2020	18.85	19.02	18.74	18.78	96,257	-0.57(-2.94%)
Oct 27, 2020	19.81	19.87	19.35	19.35	79,806	-0.58(-2.89%)
Oct 26, 2020	19.79	19.99	19.50	19.93	103,393	-0.15(-0.74%)
Oct 23, 2020	19.92	20.23	19.77	20.08	183,359	+0.20(+0.99%)
Oct 22, 2020	19.17	19.89	19.17	19.88	111,897	+0.69(+3.61%)
Oct 21, 2020	18.54	19.24	18.54	19.19	102,531	+0.86(+4.72%)
Oct 20, 2020	18.52	18.63	18.09	18.32	111,452	+0.62(+3.49%)
Oct 19, 2020	17.99	17.99	17.67	17.71	150,202	-0.14(-0.78%)
Oct 16, 2020	17.57	17.96	17.29	17.85	102,486	+0.16(+0.88%)
Oct 15, 2020	16.68	17.69	16.68	17.69	92,364	+0.72(+4.27%)
Oct 14, 2020	17.01	17.39	16.90	16.96	73,955	-0.11(-0.63%)
Oct 13, 2020	17.25	17.32	17.06	17.07	57,563	-0.32(-1.85%)
Oct 12, 2020	17.06	17.49	17.06	17.39	40,024	+0.21(+1.25%)
Oct 09, 2020	17.59	17.59	17.05	17.18	38,371	-0.17(-1.00%)
Oct 08, 2020	17.48	17.98	17.01	17.35	53,096	+0.09(+0.52%)
Oct 07, 2020	16.95	17.35	16.78	17.26	54,920	+0.50(+3.00%)
Oct 06, 2020	16.95	17.56	16.63	16.76	85,509	+0.06(+0.34%)
Oct 05, 2020	16.36	16.77	16.36	16.70	50,197	+0.49(+3.00%)
Oct 02, 2020	15.51	16.34	15.51	16.22	47,479	+0.36(+2.29%)
Oct 01, 2020	15.37	15.89	15.37	15.85	63,819	+0.13(+0.84%)
Sep 30, 2020	15.80	16.08	15.62	15.72	58,745	-0.01(-0.05%)
Sep 29, 2020	15.85	15.92	15.34	15.73	53,092	-0.24(-1.50%)
Sep 28, 2020	15.62	16.16	15.56	15.97	67,011	+0.63(+4.08%)
Sep 25, 2020	15.11	15.45	15.11	15.34	83,908	+0.04(+0.27%)
Sep 24, 2020	15.31	15.67	15.13	15.30	64,214	+0.12(+0.81%)
Sep 23, 2020	15.57	15.98	15.14	15.18	68,736	-0.44(-2.85%)
Sep 22, 2020	16.11	16.14	15.55	15.62	79,299	-0.26(-1.66%)
Sep 21, 2020	16.50	16.81	15.63	15.89	120,452	-0.94(-5.58%)
Sep 18, 2020	17.16	17.18	16.78	16.82	326,282	-0.21(-1.21%)
Sep 17, 2020	16.92	17.12	16.78	17.03	67,426	-0.10(-0.58%)
Sep 16, 2020	17.06	17.32	16.91	17.13	58,037	+0.12(+0.68%)
Sep 15, 2020	17.24	17.24	16.92	17.01	77,124	-0.22(-1.29%)
Sep 14, 2020	16.90	17.34	16.90	17.24	53,599	+0.41(+2.45%)
Sep 11, 2020	16.95	17.03	16.77	16.82	45,657	-0.12(-0.68%)
Sep 10, 2020	17.29	17.45	16.94	16.94	55,901	-0.26(-1.53%)
Sep 09, 2020	17.38	17.59	17.03	17.20	65,523	-0.07(-0.43%)
Sep 08, 2020	17.73	17.73	17.05	17.28	73,352	-0.60(-3.36%)
Sep 04, 2020	18.11	18.32	17.62	17.88	65,693	+0.20(+1.12%)
Sep 03, 2020	17.61	18.30	17.53	17.68	77,310	+0.16(+0.89%)
Sep 02, 2020	17.34	17.64	17.11	17.52	63,451	+0.10(+0.57%)