Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	8.564	8.629	8.236	8.285	32,112	-0.28(-3.25%)
May 27, 2010	8.340	8.700	8.214	8.564	35,616	+0.47(+5.80%)
May 26, 2010	8.258	8.378	7.897	8.094	74,756	-0.10(-1.20%)
May 25, 2010	7.712	8.345	7.712	8.192	43,157	+0.25(+3.16%)
May 24, 2010	8.536	8.558	7.935	7.941	49,065	-0.63(-7.39%)
May 21, 2010	8.290	8.793	8.094	8.574	83,437	+0.13(+1.49%)
May 20, 2010	8.766	8.940	8.449	8.449	67,894	-0.58(-6.47%)
May 19, 2010	8.908	9.301	8.809	9.033	23,843	-0.16(-1.72%)
May 18, 2010	9.590	9.590	9.093	9.192	10,149	-0.19(-2.04%)
May 17, 2010	9.487	9.514	9.203	9.383	11,932	+0.00(+0.00%)
May 14, 2010	9.388	9.426	9.186	9.383	17,661	-0.26(-2.72%)
May 13, 2010	9.771	9.858	9.503	9.645	26,729	-0.20(-2.05%)
May 12, 2010	9.476	10.10	9.274	9.847	49,155	+0.38(+4.04%)
May 11, 2010	9.142	9.831	8.629	9.465	63,186	+0.51(+5.67%)
May 10, 2010	8.755	8.979	8.629	8.957	47,513	+0.64(+7.68%)
May 07, 2010	8.624	8.984	8.312	8.318	57,288	-0.37(-4.27%)
May 06, 2010	9.011	9.011	7.881	8.689	44,035	-0.39(-4.27%)
May 05, 2010	9.142	9.279	9.071	9.077	24,824	-0.26(-2.75%)
May 04, 2010	9.623	9.623	9.104	9.334	41,573	-0.48(-4.90%)
May 03, 2010	9.514	9.831	9.148	9.814	41,664	+0.34(+3.63%)
Apr 30, 2010	10.03	10.13	9.443	9.470	29,303	-0.55(-5.45%)
Apr 29, 2010	9.639	10.05	9.518	10.02	55,534	+0.46(+4.86%)
Apr 28, 2010	9.689	9.776	9.536	9.552	19,505	-0.01(-0.11%)
Apr 27, 2010	9.940	9.940	9.252	9.563	56,690	-0.47(-4.68%)
Apr 26, 2010	10.17	10.17	9.962	10.03	43,856	-0.19(-1.87%)
Apr 23, 2010	10.10	10.39	9.765	10.22	131,659	+0.10(+0.97%)
Apr 22, 2010	9.481	10.13	9.323	10.13	62,100	+0.52(+5.46%)
Apr 21, 2010	9.252	9.650	8.749	9.601	75,091	+0.34(+3.66%)
Apr 20, 2010	9.093	9.274	9.093	9.263	42,578	+0.21(+2.29%)
Apr 19, 2010	9.099	9.197	8.919	9.055	23,096	-0.08(-0.90%)
Apr 16, 2010	9.197	9.235	9.001	9.137	28,525	-0.07(-0.77%)
Apr 15, 2010	9.279	9.487	9.011	9.208	27,578	-0.06(-0.65%)
Apr 14, 2010	8.880	9.284	8.858	9.268	28,060	+0.49(+5.60%)
Apr 13, 2010	8.940	9.017	8.749	8.777	19,145	-0.23(-2.55%)
Apr 12, 2010	9.203	9.235	8.935	9.006	25,284	-0.03(-0.30%)
Apr 09, 2010	9.224	9.252	8.880	9.033	17,813	-0.20(-2.19%)
Apr 08, 2010	9.197	9.257	9.192	9.235	12,729	-0.04(-0.47%)
Apr 07, 2010	9.121	9.284	9.121	9.279	19,665	+0.11(+1.25%)
Apr 06, 2010	9.050	9.284	9.050	9.164	34,919	+0.06(+0.66%)
Apr 05, 2010	8.689	9.153	8.662	9.104	35,977	+0.52(+6.11%)
Apr 01, 2010	9.050	8.580	8.580	8.580	18,127	-0.42(-4.67%)
Mar 31, 2010	8.853	9.066	8.820	9.000	20,716	-0.07(-0.78%)
Mar 30, 2010	8.453	9.120	8.453	9.071	28,914	+0.62(+7.39%)
Mar 29, 2010	8.860	8.898	8.431	8.447	21,690	-0.44(-4.95%)
Mar 26, 2010	9.017	9.196	8.833	8.887	10,018	-0.10(-1.09%)
Mar 25, 2010	9.153	9.223	8.881	8.985	24,386	-0.10(-1.14%)
Mar 24, 2010	9.473	9.473	9.023	9.088	29,503	-0.42(-4.40%)
Mar 23, 2010	9.370	9.620	9.365	9.506	187,816	+0.11(+1.21%)
Mar 22, 2010	9.310	9.457	9.254	9.392	23,349	-0.02(-0.23%)
Mar 19, 2010	9.245	9.446	9.104	9.413	84,229	+0.20(+2.12%)
Mar 18, 2010	8.957	9.305	8.941	9.218	19,332	+0.05(+0.53%)
Mar 17, 2010	9.142	9.299	9.050	9.169	29,319	+0.03(+0.36%)
Mar 16, 2010	8.849	9.175	8.697	9.137	87,892	+0.31(+3.57%)
Mar 15, 2010	8.686	8.822	8.572	8.822	48,786	+0.05(+0.56%)
Mar 12, 2010	8.930	8.930	8.691	8.773	145,885	-0.11(-1.22%)
Mar 11, 2010	8.686	8.881	8.577	8.881	26,757	+0.09(+0.99%)
Mar 10, 2010	8.594	8.930	8.371	8.795	63,520	+0.23(+2.66%)
Mar 09, 2010	8.279	8.664	8.279	8.567	51,844	+0.26(+3.07%)
Mar 08, 2010	8.534	8.626	7.964	8.311	28,304	-0.15(-1.73%)
Mar 05, 2010	8.246	8.496	8.062	8.458	109,792	+0.20(+2.43%)
Mar 04, 2010	8.056	8.268	8.056	8.257	13,583	+0.02(+0.26%)
Mar 03, 2010	8.230	8.311	8.105	8.235	33,025	+0.05(+0.60%)
Mar 02, 2010	8.045	8.208	7.937	8.187	29,037	+0.14(+1.75%)