Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	12.64	12.86	12.57	12.82	49,598	+0.12(+0.92%)
Jul 30, 2012	12.91	12.99	12.60	12.70	22,875	-0.13(-1.01%)
Jul 27, 2012	12.54	12.93	12.30	12.83	45,451	+0.30(+2.44%)
Jul 26, 2012	12.68	12.79	12.40	12.53	53,511	+0.06(+0.47%)
Jul 25, 2012	12.55	12.82	12.34	12.47	37,697	+0.08(+0.61%)
Jul 24, 2012	12.61	12.61	11.97	12.39	44,094	-0.13(-1.03%)
Jul 23, 2012	12.59	12.70	12.47	12.52	53,359	-0.35(-2.73%)
Jul 20, 2012	12.93	13.05	12.85	12.87	38,273	-0.16(-1.26%)
Jul 19, 2012	13.04	13.19	12.94	13.04	64,967	+0.05(+0.41%)
Jul 18, 2012	12.90	13.01	12.87	12.98	102,757	+0.06(+0.45%)
Jul 17, 2012	12.90	12.99	12.78	12.92	34,521	+0.09(+0.73%)
Jul 16, 2012	12.96	12.96	12.75	12.83	20,715	-0.13(-1.04%)
Jul 13, 2012	12.84	12.97	12.74	12.96	50,941	+0.18(+1.42%)
Jul 12, 2012	12.68	13.02	12.38	12.78	78,725	+0.01(+0.09%)
Jul 11, 2012	12.58	12.79	12.58	12.77	103,200	+0.14(+1.11%)
Jul 10, 2012	12.69	12.78	12.47	12.63	38,884	+0.01(+0.05%)
Jul 09, 2012	12.91	12.91	12.45	12.62	43,534	-0.28(-2.14%)
Jul 06, 2012	13.08	13.32	12.87	12.90	78,869	-0.35(-2.66%)
Jul 05, 2012	12.87	13.39	12.87	13.25	78,571	+0.29(+2.26%)
Jul 03, 2012	12.92	13.02	12.86	12.96	28,631	+0.06(+0.50%)
Jul 02, 2012	13.05	13.05	12.77	12.89	69,811	+0.01(+0.05%)
Jun 29, 2012	12.72	13.22	12.68	12.89	118,980	+0.43(+3.44%)
Jun 28, 2012	12.43	12.49	12.23	12.46	36,745	-0.03(-0.24%)
Jun 27, 2012	12.31	12.60	12.21	12.49	70,900	+0.18(+1.43%)
Jun 26, 2012	12.21	12.41	12.21	12.31	75,986	+0.08(+0.62%)
Jun 25, 2012	12.22	12.34	12.11	12.24	112,199	-0.21(-1.65%)
Jun 22, 2012	11.89	12.50	11.86	12.44	278,133	+0.69(+5.83%)
Jun 21, 2012	11.80	11.94	11.64	11.76	55,845	+0.01(+0.10%)
Jun 20, 2012	11.96	12.02	11.68	11.75	47,595	-0.19(-1.57%)
Jun 19, 2012	11.84	11.99	11.80	11.93	125,921	+0.15(+1.24%)
Jun 18, 2012	11.65	11.84	11.65	11.79	57,112	+0.04(+0.35%)
Jun 15, 2012	11.12	11.83	11.12	11.75	104,825	+0.51(+4.54%)
Jun 14, 2012	10.95	11.32	10.95	11.24	113,678	+0.36(+3.29%)
Jun 13, 2012	11.02	11.25	10.68	10.88	114,218	-0.21(-1.85%)
Jun 12, 2012	10.82	11.16	10.81	11.08	37,519	+0.36(+3.34%)
Jun 11, 2012	10.96	11.08	10.70	10.72	82,292	-0.10(-0.92%)
Jun 08, 2012	10.55	10.97	10.51	10.82	90,270	+0.21(+1.99%)
Jun 07, 2012	10.84	10.84	10.50	10.61	132,931	-0.03(-0.28%)
Jun 06, 2012	10.56	10.74	10.55	10.64	58,628	+0.15(+1.40%)
Jun 05, 2012	10.50	10.58	10.29	10.50	39,515	-0.02(-0.17%)
Jun 04, 2012	10.62	10.70	10.47	10.51	53,178	-0.15(-1.43%)
Jun 01, 2012	10.75	11.00	10.65	10.67	37,160	-0.34(-3.09%)
May 31, 2012	11.01	11.33	10.85	11.01	58,772	+0.06(+0.54%)
May 30, 2012	11.00	11.14	10.94	10.95	17,988	-0.22(-1.99%)
May 29, 2012	11.41	11.41	11.01	11.17	90,442	-0.10(-0.88%)
May 25, 2012	11.28	11.53	10.98	11.27	35,625	-0.06(-0.57%)
May 24, 2012	11.18	11.52	11.05	11.33	22,947	+0.19(+1.68%)
May 23, 2012	11.06	11.20	10.88	11.15	51,220	-0.04(-0.31%)
May 22, 2012	11.29	11.50	11.05	11.18	45,640	-0.09(-0.78%)
May 21, 2012	11.09	11.27	10.57	11.27	55,069	+0.26(+2.40%)
May 18, 2012	11.15	11.37	10.77	11.01	71,896	-0.19(-1.73%)
May 17, 2012	11.26	11.36	11.20	11.20	37,910	-0.01(-0.05%)
May 16, 2012	11.43	11.62	11.21	11.21	54,304	-0.19(-1.70%)
May 15, 2012	11.49	11.65	11.37	11.40	17,908	-0.06(-0.56%)
May 14, 2012	11.08	11.58	11.08	11.46	27,778	+0.25(+2.20%)
May 11, 2012	11.35	11.36	11.15	11.22	24,891	-0.13(-1.19%)
May 10, 2012	11.47	11.52	11.16	11.35	26,839	-0.02(-0.15%)
May 09, 2012	11.62	11.63	11.35	11.37	96,965	-0.02(-0.21%)
May 08, 2012	11.05	11.43	11.05	11.39	33,445	+0.30(+2.75%)
May 07, 2012	10.91	11.19	10.88	11.09	49,986	+0.19(+1.72%)
May 04, 2012	11.00	11.02	10.75	10.90	46,849	-0.16(-1.43%)
May 03, 2012	11.11	11.20	10.95	11.06	35,070	-0.08(-0.68%)
May 02, 2012	10.89	11.14	10.68	11.14	53,661	+0.23(+2.08%)