Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	9.398	9.651	9.398	9.486	24,195	-0.11(-1.15%)
Jul 29, 2010	9.431	9.657	9.327	9.596	53,686	+0.23(+2.47%)
Jul 28, 2010	9.519	9.519	9.338	9.365	30,527	-0.14(-1.50%)
Jul 27, 2010	9.668	9.679	9.222	9.508	35,045	-0.10(-1.09%)
Jul 26, 2010	9.404	9.673	9.195	9.613	64,825	+0.20(+2.16%)
Jul 23, 2010	8.706	9.426	8.607	9.409	84,300	+0.62(+7.07%)
Jul 22, 2010	8.266	8.788	8.266	8.788	78,934	+0.67(+8.27%)
Jul 21, 2010	8.359	8.618	8.035	8.117	68,529	-0.16(-1.99%)
Jul 20, 2010	8.035	8.315	7.919	8.282	27,228	+0.09(+1.14%)
Jul 19, 2010	8.090	8.238	7.735	8.189	49,101	+0.21(+2.62%)
Jul 16, 2010	8.365	8.409	7.936	7.980	85,489	-0.49(-5.84%)
Jul 15, 2010	8.524	8.535	8.469	8.475	18,791	-0.30(-3.45%)
Jul 14, 2010	8.991	8.991	8.700	8.777	27,921	-0.24(-2.62%)
Jul 13, 2010	8.348	9.063	8.343	9.013	78,863	+0.79(+9.56%)
Jul 12, 2010	8.282	8.508	8.227	8.227	44,945	-0.12(-1.38%)
Jul 09, 2010	8.381	8.552	8.271	8.343	48,303	-0.03(-0.39%)
Jul 08, 2010	8.227	8.387	8.150	8.376	26,975	+0.24(+2.91%)
Jul 07, 2010	7.661	8.183	7.639	8.139	50,082	+0.54(+7.09%)
Jul 06, 2010	7.683	7.914	7.600	7.600	25,801	-0.03(-0.43%)
Jul 02, 2010	7.782	7.782	7.611	7.633	46,316	-0.05(-0.64%)
Jul 01, 2010	7.859	7.886	7.391	7.683	38,764	-0.24(-2.99%)
Jun 30, 2010	7.908	8.094	7.897	7.919	18,595	+0.00(+0.00%)
Jun 29, 2010	8.110	8.258	7.871	7.919	42,527	-0.27(-3.27%)
Jun 25, 2010	8.028	8.383	7.859	8.187	161,479	+0.23(+2.95%)
Jun 24, 2010	7.739	8.105	7.739	7.952	26,531	+0.11(+1.46%)
Jun 23, 2010	7.755	7.963	7.755	7.837	51,195	+0.11(+1.41%)
Jun 22, 2010	8.110	8.236	7.695	7.728	73,973	-0.32(-3.94%)
Jun 21, 2010	8.241	8.280	7.755	8.045	60,165	-0.07(-0.81%)
Jun 18, 2010	7.903	8.209	7.824	8.110	100,255	+0.27(+3.41%)
Jun 17, 2010	7.810	7.886	7.608	7.843	31,940	+0.10(+1.34%)
Jun 16, 2010	7.564	7.832	7.493	7.739	23,486	+0.02(+0.28%)
Jun 15, 2010	7.717	7.761	7.520	7.717	52,227	+0.10(+1.36%)
Jun 14, 2010	7.630	7.870	7.570	7.613	27,126	+0.13(+1.68%)
Jun 11, 2010	7.357	7.564	7.291	7.488	20,474	+0.03(+0.44%)
Jun 10, 2010	7.286	7.460	7.220	7.455	75,772	+0.35(+4.92%)
Jun 09, 2010	7.204	7.296	7.002	7.105	32,462	+0.02(+0.23%)
Jun 08, 2010	7.919	7.919	7.018	7.089	92,631	-0.28(-3.85%)
Jun 07, 2010	7.411	7.553	7.247	7.373	73,081	-0.01(-0.07%)
Jun 04, 2010	7.739	7.903	7.373	7.378	84,776	-0.58(-7.34%)
Jun 03, 2010	7.870	8.225	7.870	7.963	41,432	+0.05(+0.62%)
Jun 02, 2010	7.957	8.083	7.706	7.914	50,327	+0.24(+3.13%)
Jun 01, 2010	8.181	8.181	7.657	7.673	54,923	-0.61(-7.38%)
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%)