Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	22.73	23.83	22.27	22.80	168,422	-0.57(-2.43%)
Feb 27, 2020	23.90	24.30	23.33	23.37	96,717	-0.90(-3.72%)
Feb 26, 2020	24.43	24.69	24.27	24.27	81,498	-0.02(-0.10%)
Feb 25, 2020	24.97	25.10	24.28	24.29	130,568	-0.68(-2.72%)
Feb 24, 2020	25.17	25.28	24.91	24.97	51,927	-0.83(-3.22%)
Feb 21, 2020	26.05	26.05	25.75	25.80	33,934	-0.25(-0.95%)
Feb 20, 2020	25.95	26.18	25.86	26.05	41,757	+0.06(+0.23%)
Feb 19, 2020	26.06	26.21	25.97	25.99	35,435	-0.00(-0.02%)
Feb 18, 2020	26.23	26.33	25.88	25.99	43,406	-0.27(-1.03%)
Feb 14, 2020	26.43	26.52	26.26	26.27	50,464	-0.20(-0.75%)
Feb 13, 2020	26.31	26.47	26.23	26.47	45,373	+0.17(+0.64%)
Feb 12, 2020	26.66	26.66	26.27	26.30	36,380	-0.13(-0.48%)
Feb 11, 2020	26.35	26.61	26.35	26.43	52,060	+0.14(+0.55%)
Feb 10, 2020	26.08	26.31	26.08	26.28	34,159	+0.19(+0.73%)
Feb 07, 2020	26.47	26.47	26.09	26.09	54,721	-0.44(-1.66%)
Feb 06, 2020	26.93	26.94	26.51	26.53	43,447	-0.30(-1.13%)
Feb 05, 2020	26.40	26.83	26.23	26.83	120,093	+0.68(+2.60%)
Feb 04, 2020	26.65	26.74	26.15	26.15	65,063	-0.18(-0.67%)
Feb 03, 2020	26.13	26.43	26.10	26.33	66,982	+0.34(+1.32%)
Jan 31, 2020	26.65	26.81	25.93	25.99	78,513	-0.65(-2.43%)
Jan 30, 2020	26.41	26.64	26.29	26.63	83,354	+0.04(+0.15%)
Jan 29, 2020	27.05	27.08	26.56	26.59	63,348	-0.44(-1.64%)
Jan 28, 2020	27.37	27.39	27.00	27.04	73,601	-0.27(-0.98%)
Jan 27, 2020	27.30	27.54	27.12	27.30	73,116	-0.24(-0.88%)
Jan 24, 2020	27.94	28.05	27.38	27.55	82,856	-0.25(-0.90%)
Jan 23, 2020	27.87	27.99	27.45	27.80	85,699	-0.20(-0.71%)
Jan 22, 2020	28.09	28.30	27.93	27.99	81,620	+0.14(+0.51%)
Jan 21, 2020	31.05	31.05	27.84	27.85	123,904	+0.49(+1.79%)
Jan 17, 2020	27.76	27.76	27.19	27.36	45,286	-0.17(-0.63%)
Jan 16, 2020	27.30	27.65	27.30	27.53	38,837	+0.38(+1.40%)
Jan 15, 2020	27.27	27.37	27.04	27.15	76,307	-0.28(-1.04%)
Jan 14, 2020	27.49	27.65	27.42	27.44	65,561	-0.16(-0.57%)
Jan 13, 2020	27.34	27.61	27.19	27.60	69,965	+0.41(+1.51%)
Jan 10, 2020	27.12	27.33	27.00	27.19	101,071	+0.31(+1.15%)
Jan 09, 2020	27.08	27.13	26.87	26.88	36,388	-0.13(-0.47%)
Jan 08, 2020	26.79	27.08	26.79	27.00	57,375	+0.13(+0.47%)
Jan 07, 2020	26.96	27.08	26.84	26.88	46,346	-0.20(-0.73%)
Jan 06, 2020	27.05	27.12	26.80	27.08	69,430	-0.22(-0.81%)
Jan 03, 2020	27.19	27.30	27.00	27.30	62,236	-0.10(-0.38%)
Jan 02, 2020	27.53	27.53	27.16	27.40	66,645	+0.00(+0.00%)
Dec 31, 2019	27.53	27.62	27.37	27.40	67,296	-0.10(-0.37%)
Dec 30, 2019	27.42	27.61	27.36	27.50	58,934	+0.11(+0.40%)
Dec 27, 2019	27.35	27.49	27.27	27.39	77,543	+0.07(+0.26%)
Dec 26, 2019	27.27	27.40	27.10	27.32	69,936	+0.09(+0.35%)
Dec 24, 2019	27.33	27.34	27.14	27.23	35,292	-0.02(-0.06%)
Dec 23, 2019	27.17	27.28	26.99	27.24	61,706	+0.01(+0.03%)
Dec 20, 2019	27.19	27.30	27.12	27.23	147,243	+0.04(+0.15%)
Dec 19, 2019	27.04	27.23	27.02	27.19	42,939	+0.04(+0.15%)
Dec 18, 2019	27.32	27.41	27.00	27.15	61,283	-0.03(-0.12%)
Dec 17, 2019	26.97	27.20	26.91	27.19	69,371	+0.24(+0.88%)
Dec 16, 2019	26.52	27.02	26.47	26.95	73,453	+0.51(+1.94%)
Dec 13, 2019	26.40	26.52	26.25	26.44	68,814	-0.09(-0.33%)
Dec 12, 2019	26.19	26.60	26.10	26.52	120,070	+0.36(+1.39%)
Dec 11, 2019	26.06	26.19	25.92	26.16	58,245	+0.14(+0.55%)
Dec 10, 2019	25.94	26.08	25.85	26.02	48,375	+0.13(+0.49%)
Dec 09, 2019	25.88	25.92	25.75	25.89	57,619	+0.05(+0.18%)
Dec 06, 2019	25.89	26.04	25.73	25.84	49,966	+0.16(+0.62%)
Dec 05, 2019	25.53	25.72	25.53	25.68	36,594	+0.15(+0.59%)
Dec 04, 2019	25.62	25.76	25.48	25.53	46,122	+0.10(+0.40%)
Dec 03, 2019	25.53	25.53	25.19	25.43	65,950	-0.29(-1.14%)