Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	15.84	16.01	15.33	15.85	76,917	-0.04(-0.22%)
Jul 28, 2016	15.85	15.92	15.66	15.89	90,094	+0.01(+0.09%)
Jul 27, 2016	15.79	15.92	15.79	15.87	105,984	+0.08(+0.49%)
Jul 26, 2016	15.88	15.88	15.65	15.80	44,579	+0.13(+0.81%)
Jul 25, 2016	15.69	15.72	15.61	15.67	80,066	-0.04(-0.27%)
Jul 22, 2016	15.44	15.71	15.43	15.71	35,544	+0.30(+1.92%)
Jul 21, 2016	15.48	15.51	15.33	15.41	23,273	-0.12(-0.77%)
Jul 20, 2016	15.61	15.63	15.44	15.53	34,808	-0.04(-0.23%)
Jul 19, 2016	15.56	15.65	15.48	15.57	86,031	-0.03(-0.18%)
Jul 18, 2016	15.52	15.68	15.49	15.60	51,405	+0.03(+0.18%)
Jul 15, 2016	15.70	15.70	15.51	15.57	82,683	-0.05(-0.32%)
Jul 14, 2016	15.38	15.70	15.18	15.62	159,034	+0.37(+2.41%)
Jul 13, 2016	15.36	15.36	15.19	15.25	128,246	-0.05(-0.32%)
Jul 12, 2016	13.80	15.38	13.80	15.30	140,235	-0.02(-0.14%)
Jul 11, 2016	15.27	15.48	15.17	15.32	91,643	+0.04(+0.28%)
Jul 08, 2016	15.25	15.11	15.22	15.28	100,410	+0.17(+1.12%)
Jul 07, 2016	15.10	15.31	14.99	15.11	47,623	-0.02(-0.14%)
Jul 05, 2016	15.18	15.45	15.13	15.13	90,343	-0.14(-0.93%)
Jul 01, 2016	15.41	15.27	15.27	15.27	136,661	-0.11(-0.73%)
Jun 30, 2016	15.45	15.55	15.33	15.39	87,490	+0.01(+0.09%)
Jun 29, 2016	15.31	15.44	15.22	15.37	68,174	+0.16(+1.02%)
Jun 28, 2016	15.27	15.37	15.14	15.22	65,314	+0.04(+0.28%)
Jun 27, 2016	15.13	15.27	14.96	15.17	99,829	-0.20(-1.33%)
Jun 24, 2016	15.03	15.38	14.80	15.38	595,246	-0.25(-1.63%)
Jun 23, 2016	15.65	15.68	15.51	15.63	95,937	+0.17(+1.10%)
Jun 22, 2016	15.34	15.53	15.32	15.46	74,846	+0.04(+0.27%)
Jun 21, 2016	15.46	15.62	15.31	15.42	49,630	-0.08(-0.55%)
Jun 20, 2016	15.53	15.68	15.49	15.51	115,590	+0.08(+0.55%)
Jun 17, 2016	15.22	15.46	15.20	15.42	114,639	+0.24(+1.58%)
Jun 16, 2016	15.03	15.27	15.01	15.18	33,923	+0.01(+0.09%)
Jun 15, 2016	15.08	15.44	15.08	15.17	32,584	-0.04(-0.23%)
Jun 14, 2016	15.29	15.29	15.10	15.20	32,487	-0.02(-0.14%)
Jun 13, 2016	15.37	15.46	15.16	15.22	53,609	-0.23(-1.51%)
Jun 10, 2016	15.49	15.51	15.27	15.46	61,133	+0.06(+0.37%)
Jun 09, 2016	15.41	15.50	15.19	15.40	43,068	-0.11(-0.73%)
Jun 08, 2016	15.17	15.53	15.17	15.51	38,280	+0.26(+1.71%)
Jun 07, 2016	15.33	15.43	15.21	15.25	32,331	-0.11(-0.74%)
Jun 06, 2016	15.27	15.51	15.27	15.37	52,577	+0.08(+0.51%)
Jun 03, 2016	15.32	15.32	15.08	15.29	31,770	-0.11(-0.69%)
Jun 02, 2016	15.41	15.46	15.25	15.39	23,767	-0.06(-0.41%)
Jun 01, 2016	15.09	15.50	15.04	15.46	27,235	+0.21(+1.39%)
May 31, 2016	15.46	15.46	15.09	15.25	51,020	-0.15(-0.96%)
May 27, 2016	15.27	15.39	15.39	15.39	28,606	+0.18(+1.16%)
May 26, 2016	15.37	15.37	15.14	15.22	21,136	-0.11(-0.74%)
May 25, 2016	15.40	15.50	15.31	15.33	46,314	-0.16(-1.00%)
May 24, 2016	15.08	15.53	15.03	15.49	119,062	+0.47(+3.10%)
May 23, 2016	15.08	15.17	15.01	15.02	32,936	-0.11(-0.70%)
May 20, 2016	14.83	15.21	14.82	15.13	46,491	+0.39(+2.64%)
May 19, 2016	14.65	14.81	14.49	14.74	82,622	+0.01(+0.10%)
May 18, 2016	14.27	14.74	14.27	14.72	105,927	+0.37(+2.56%)
May 17, 2016	14.57	14.75	14.26	14.36	64,410	-0.23(-1.60%)
May 16, 2016	14.43	14.62	14.40	14.59	66,906	+0.21(+1.47%)
May 13, 2016	14.26	14.48	14.26	14.38	47,107	+0.08(+0.59%)
May 12, 2016	14.54	14.54	14.20	14.29	55,463	-0.20(-1.36%)
May 11, 2016	14.74	14.74	14.48	14.49	39,664	-0.30(-2.01%)
May 10, 2016	14.62	14.87	14.62	14.79	28,237	+0.20(+1.40%)
May 09, 2016	14.62	14.62	14.44	14.58	53,949	-0.04(-0.24%)
May 06, 2016	14.66	14.73	14.55	14.62	70,609	-0.13(-0.91%)
May 05, 2016	15.01	15.14	14.72	14.75	59,478	-0.16(-1.09%)
May 04, 2016	14.86	15.05	14.66	14.91	64,021	+0.06(+0.38%)
May 03, 2016	15.06	15.12	14.64	14.86	49,442	-0.28(-1.85%)