Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	6.995	7.568	6.845	7.453	83,463	+0.81(+12.21%)
Nov 29, 2011	6.746	6.769	6.623	6.642	16,020	-0.10(-1.46%)
Nov 28, 2011	6.688	6.926	6.520	6.740	54,384	+0.27(+4.21%)
Nov 25, 2011	6.897	6.978	6.468	6.468	21,446	-0.43(-6.21%)
Nov 23, 2011	7.395	7.395	6.850	6.897	43,219	-0.57(-7.60%)
Nov 22, 2011	7.505	7.626	7.453	7.464	12,015	-0.02(-0.31%)
Nov 21, 2011	7.539	7.707	7.482	7.487	30,227	-0.21(-2.71%)
Nov 18, 2011	7.563	7.800	7.528	7.696	47,999	+0.13(+1.76%)
Nov 17, 2011	7.759	7.817	7.534	7.563	46,393	-0.09(-1.14%)
Nov 16, 2011	7.690	7.870	7.568	7.649	34,807	-0.18(-2.29%)
Nov 15, 2011	7.794	7.969	7.534	7.829	43,514	-0.04(-0.52%)
Nov 14, 2011	7.615	7.870	7.604	7.870	42,397	+0.17(+2.18%)
Nov 11, 2011	7.348	7.725	7.348	7.702	118,884	+0.45(+6.23%)
Nov 10, 2011	7.343	7.458	7.076	7.250	20,911	+0.10(+1.38%)
Nov 09, 2011	7.661	7.817	7.146	7.151	35,971	-0.80(-10.05%)
Nov 08, 2011	7.910	8.003	7.742	7.951	22,135	+0.17(+2.16%)
Nov 07, 2011	7.933	7.974	7.574	7.783	25,276	-0.15(-1.90%)
Nov 04, 2011	7.835	7.962	7.638	7.933	15,029	-0.07(-0.87%)
Nov 03, 2011	7.678	8.066	7.528	8.003	24,962	+0.47(+6.31%)
Nov 02, 2011	7.160	7.562	7.160	7.528	30,923	+0.56(+8.00%)
Nov 01, 2011	7.241	7.430	6.838	6.970	28,431	-0.63(-8.31%)
Oct 31, 2011	7.913	7.913	7.436	7.603	27,199	-0.26(-3.29%)
Oct 28, 2011	7.970	8.223	7.660	7.861	40,383	-0.16(-1.94%)
Oct 27, 2011	7.246	8.016	7.246	8.016	118,594	+1.03(+14.72%)
Oct 26, 2011	6.896	7.137	6.643	6.988	34,283	+0.29(+4.29%)
Oct 25, 2011	7.378	7.378	6.637	6.700	34,123	-0.68(-9.26%)
Oct 24, 2011	7.126	7.384	7.126	7.384	52,359	+0.22(+3.13%)
Oct 21, 2011	7.039	7.206	6.850	7.160	26,604	+0.30(+4.36%)
Oct 20, 2011	6.861	6.896	6.662	6.861	31,480	-0.01(-0.17%)
Oct 19, 2011	7.005	7.005	6.833	6.873	46,707	-0.13(-1.89%)
Oct 18, 2011	6.700	7.068	6.700	7.005	40,524	+0.33(+4.91%)
Oct 17, 2011	6.804	6.804	6.620	6.677	28,937	-0.24(-3.41%)
Oct 14, 2011	7.039	7.039	6.603	6.913	29,334	-0.04(-0.58%)
Oct 13, 2011	6.942	6.953	6.833	6.953	18,414	-0.09(-1.22%)
Oct 12, 2011	6.919	7.068	6.850	7.039	44,784	+0.17(+2.51%)
Oct 11, 2011	6.735	6.890	6.689	6.867	28,549	-0.01(-0.08%)
Oct 10, 2011	6.580	6.879	6.379	6.873	36,824	+0.48(+7.55%)
Oct 07, 2011	6.792	6.792	6.344	6.390	37,273	-0.39(-5.76%)
Oct 06, 2011	6.499	6.804	6.465	6.781	37,644	+0.24(+3.69%)
Oct 05, 2011	6.448	6.557	6.298	6.539	56,205	+0.13(+1.97%)
Oct 04, 2011	5.752	6.419	5.752	6.413	60,915	+0.67(+11.60%)
Oct 03, 2011	6.258	6.281	5.746	5.746	47,827	-0.57(-9.09%)
Sep 30, 2011	6.235	6.407	6.223	6.321	65,744	-0.05(-0.81%)
Sep 29, 2011	6.350	6.407	5.792	6.373	30,982	+0.23(+3.74%)
Sep 28, 2011	6.195	6.310	6.108	6.143	25,095	-0.18(-2.82%)
Sep 27, 2011	6.275	6.442	6.126	6.321	38,267	+0.21(+3.48%)
Sep 26, 2011	5.804	6.183	5.804	6.108	24,596	+0.41(+7.27%)
Sep 23, 2011	5.609	5.764	5.609	5.695	18,524	+0.11(+2.06%)
Sep 22, 2011	5.626	5.735	5.522	5.580	46,891	-0.18(-3.19%)
Sep 21, 2011	5.695	6.028	5.683	5.764	28,448	+0.07(+1.21%)
Sep 20, 2011	5.746	5.775	5.695	5.695	29,346	-0.05(-0.80%)
Sep 19, 2011	5.752	5.844	5.741	5.741	19,887	-0.10(-1.77%)
Sep 16, 2011	5.913	5.913	5.758	5.844	42,739	-0.02(-0.29%)
Sep 15, 2011	5.746	5.861	5.718	5.861	23,149	+0.17(+3.03%)
Sep 14, 2011	5.563	5.718	5.505	5.689	35,726	+0.18(+3.34%)
Sep 13, 2011	5.626	5.643	5.465	5.505	28,039	-0.03(-0.62%)
Sep 12, 2011	5.465	5.591	5.465	5.540	14,833	+0.04(+0.73%)
Sep 09, 2011	5.689	5.861	5.488	5.499	40,710	-0.23(-4.01%)
Sep 08, 2011	6.063	6.137	5.718	5.729	22,664	-0.39(-6.30%)
Sep 07, 2011	5.798	6.143	5.798	6.114	23,320	+0.41(+7.15%)
Sep 06, 2011	5.563	5.798	5.563	5.706	31,596	+0.05(+0.81%)
Sep 02, 2011	5.678	5.746	5.603	5.660	68,382	-0.09(-1.60%)