Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	9.339	9.591	9.339	9.427	24,348	-0.11(-1.15%)
Jul 29, 2010	9.372	9.596	9.268	9.536	54,025	+0.23(+2.47%)
Jul 28, 2010	9.460	9.460	9.279	9.307	30,720	-0.14(-1.50%)
Jul 27, 2010	9.607	9.618	9.164	9.449	35,267	-0.10(-1.09%)
Jul 26, 2010	9.345	9.613	9.137	9.552	65,235	+0.20(+2.16%)
Jul 23, 2010	8.651	9.367	8.552	9.350	84,833	+0.62(+7.07%)
Jul 22, 2010	8.214	8.733	8.214	8.733	79,433	+0.67(+8.27%)
Jul 21, 2010	8.306	8.563	7.984	8.066	68,963	-0.16(-1.99%)
Jul 20, 2010	7.984	8.263	7.869	8.230	27,400	+0.09(+1.14%)
Jul 19, 2010	8.039	8.186	7.686	8.137	49,412	+0.21(+2.62%)
Jul 16, 2010	8.312	8.356	7.886	7.929	86,030	-0.49(-5.84%)
Jul 15, 2010	8.470	8.481	8.416	8.421	18,910	-0.30(-3.45%)
Jul 14, 2010	8.935	8.935	8.645	8.722	28,098	-0.23(-2.62%)
Jul 13, 2010	8.296	9.006	8.290	8.957	79,362	+0.78(+9.56%)
Jul 12, 2010	8.230	8.454	8.175	8.175	45,229	-0.11(-1.38%)
Jul 09, 2010	8.328	8.498	8.219	8.290	48,609	-0.03(-0.39%)
Jul 08, 2010	8.175	8.334	8.099	8.323	27,146	+0.23(+2.91%)
Jul 07, 2010	7.612	8.132	7.591	8.088	50,398	+0.54(+7.09%)
Jul 06, 2010	7.634	7.864	7.552	7.552	25,964	-0.03(-0.43%)
Jul 02, 2010	7.733	7.733	7.563	7.585	46,609	-0.05(-0.64%)
Jul 01, 2010	7.809	7.837	7.345	7.634	39,009	-0.24(-3.05%)
Jun 30, 2010	7.863	8.048	7.852	7.874	18,701	+0.00(+0.00%)
Jun 29, 2010	8.064	8.211	7.826	7.874	42,769	-0.27(-3.27%)
Jun 25, 2010	7.983	8.336	7.815	8.140	162,398	+0.23(+2.95%)
Jun 24, 2010	7.695	8.059	7.695	7.907	26,682	+0.11(+1.46%)
Jun 23, 2010	7.711	7.918	7.711	7.793	51,486	+0.11(+1.41%)
Jun 22, 2010	8.064	8.189	7.652	7.684	74,394	-0.31(-3.94%)
Jun 21, 2010	8.195	8.233	7.711	7.999	60,507	-0.07(-0.81%)
Jun 18, 2010	7.858	8.162	7.779	8.064	100,826	+0.27(+3.41%)
Jun 17, 2010	7.766	7.842	7.565	7.798	32,122	+0.10(+1.34%)
Jun 16, 2010	7.521	7.787	7.451	7.695	23,620	+0.02(+0.28%)
Jun 15, 2010	7.673	7.717	7.478	7.673	52,525	+0.10(+1.36%)
Jun 14, 2010	7.586	7.825	7.527	7.570	27,280	+0.12(+1.68%)
Jun 11, 2010	7.315	7.521	7.250	7.445	20,590	+0.03(+0.44%)
Jun 10, 2010	7.244	7.418	7.179	7.413	76,204	+0.35(+4.92%)
Jun 09, 2010	7.163	7.255	6.962	7.065	32,646	+0.02(+0.23%)
Jun 08, 2010	7.874	7.874	6.978	7.049	93,158	-0.28(-3.85%)
Jun 07, 2010	7.369	7.510	7.206	7.331	73,497	-0.01(-0.07%)
Jun 04, 2010	7.695	7.858	7.331	7.337	85,258	-0.58(-7.34%)
Jun 03, 2010	7.825	8.178	7.825	7.918	41,668	+0.05(+0.62%)
Jun 02, 2010	7.912	8.037	7.662	7.869	50,613	+0.24(+3.13%)
Jun 01, 2010	8.135	8.135	7.614	7.630	55,235	-0.61(-7.38%)
May 28, 2010	8.515	8.580	8.189	8.238	32,295	-0.28(-3.25%)
May 27, 2010	8.292	8.651	8.168	8.515	35,819	+0.47(+5.80%)
May 26, 2010	8.211	8.330	7.853	8.048	75,182	-0.10(-1.20%)
May 25, 2010	7.668	8.298	7.668	8.146	43,402	+0.25(+3.16%)
May 24, 2010	8.488	8.510	7.891	7.896	49,345	-0.63(-7.39%)
May 21, 2010	8.244	8.743	8.048	8.526	83,912	+0.12(+1.49%)
May 20, 2010	8.716	8.890	8.401	8.401	68,280	-0.58(-6.47%)
May 19, 2010	8.857	9.248	8.759	8.982	23,979	-0.16(-1.72%)
May 18, 2010	9.536	9.536	9.042	9.140	10,207	-0.19(-2.04%)
May 17, 2010	9.433	9.460	9.150	9.330	12,000	+0.00(+0.00%)
May 14, 2010	9.335	9.373	9.134	9.330	17,762	-0.26(-2.72%)
May 13, 2010	9.715	9.802	9.449	9.590	26,881	-0.20(-2.05%)
May 12, 2010	9.422	10.05	9.221	9.791	49,435	+0.38(+4.04%)
May 11, 2010	9.091	9.775	8.580	9.411	63,546	+0.51(+5.67%)
May 10, 2010	8.705	8.928	8.580	8.906	47,783	+0.64(+7.68%)
May 07, 2010	8.575	8.933	8.265	8.271	57,614	-0.37(-4.27%)
May 06, 2010	8.960	8.960	7.836	8.640	44,286	-0.39(-4.27%)
May 05, 2010	9.091	9.226	9.020	9.026	24,966	-0.26(-2.75%)
May 04, 2010	9.569	9.569	9.053	9.281	41,809	-0.48(-4.90%)