Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	16.12	16.31	15.91	16.22	25,770	+0.16(+1.03%)
May 29, 2014	16.14	16.20	15.89	16.05	10,748	-0.09(-0.57%)
May 28, 2014	16.33	16.37	15.89	16.14	32,046	-0.23(-1.41%)
May 27, 2014	16.16	16.44	16.10	16.37	22,860	+0.37(+2.31%)
May 23, 2014	15.76	16.00	16.00	16.00	22,604	+0.01(+0.08%)
May 22, 2014	15.88	15.99	15.85	15.99	6,796	+0.11(+0.66%)
May 21, 2014	15.93	16.18	15.79	15.89	35,749	-0.02(-0.12%)
May 20, 2014	15.95	16.08	15.65	15.91	55,955	-0.11(-0.70%)
May 19, 2014	15.74	16.24	15.72	16.02	19,541	+0.16(+1.04%)
May 16, 2014	15.74	15.87	15.54	15.85	26,603	+0.07(+0.46%)
May 15, 2014	15.93	15.93	15.64	15.78	44,467	-0.30(-1.84%)
May 14, 2014	16.61	16.61	15.99	16.08	50,951	-0.61(-3.67%)
May 13, 2014	17.01	17.01	16.43	16.69	33,318	-0.36(-2.13%)
May 12, 2014	16.53	17.26	16.21	17.05	31,391	+0.66(+4.02%)
May 09, 2014	16.15	16.45	16.15	16.39	20,847	+0.20(+1.26%)
May 08, 2014	16.40	16.49	16.15	16.19	23,475	-0.16(-0.97%)
May 07, 2014	16.66	16.66	16.12	16.35	29,672	+0.14(+0.89%)
May 06, 2014	16.31	16.33	16.18	16.20	70,955	-0.11(-0.65%)
May 05, 2014	16.51	16.51	16.04	16.31	41,790	-0.28(-1.67%)
May 02, 2014	16.74	17.10	16.40	16.58	27,601	-0.17(-1.02%)
May 01, 2014	17.00	17.00	16.60	16.76	65,213	-0.33(-1.93%)
Apr 30, 2014	17.12	17.12	16.69	17.09	43,831	-0.14(-0.84%)
Apr 29, 2014	17.31	17.56	17.14	17.23	49,125	-0.02(-0.11%)
Apr 28, 2014	17.35	17.35	16.57	17.25	43,723	+0.02(+0.11%)
Apr 25, 2014	17.37	17.93	17.05	17.23	48,606	-0.15(-0.87%)
Apr 24, 2014	17.42	17.46	17.19	17.38	22,053	+0.12(+0.68%)
Apr 23, 2014	17.18	17.46	17.14	17.26	78,854	+0.26(+1.54%)
Apr 22, 2014	16.66	17.34	16.66	17.00	160,608	+0.13(+0.78%)
Apr 21, 2014	16.73	16.95	16.65	16.87	36,760	+0.23(+1.38%)
Apr 17, 2014	16.44	16.64	16.64	16.64	18,920	+0.11(+0.67%)
Apr 16, 2014	16.67	16.67	16.37	16.53	17,103	+0.05(+0.32%)
Apr 15, 2014	16.46	16.53	16.26	16.48	30,605	-0.09(-0.51%)
Apr 14, 2014	16.59	16.87	16.24	16.56	102,310	+0.17(+1.04%)
Apr 11, 2014	15.90	16.48	15.90	16.39	57,961	+0.31(+1.92%)
Apr 10, 2014	16.48	16.49	15.64	16.08	61,656	-0.45(-2.73%)
Apr 09, 2014	16.63	16.72	16.38	16.53	99,165	-0.05(-0.28%)
Apr 08, 2014	16.25	16.80	16.25	16.58	139,846	+0.36(+2.22%)
Apr 07, 2014	16.12	17.11	15.89	16.22	186,060	+0.20(+1.23%)
Apr 04, 2014	16.29	16.29	15.98	16.02	45,179	-0.20(-1.25%)
Apr 03, 2014	16.25	16.31	16.15	16.23	39,983	+0.01(+0.08%)
Apr 02, 2014	16.29	16.29	15.82	16.21	40,345	+0.00(+0.00%)
Apr 01, 2014	16.29	16.45	16.12	16.21	51,418	+0.01(+0.04%)
Mar 31, 2014	16.12	16.40	16.06	16.21	65,605	+0.24(+1.52%)
Mar 28, 2014	16.23	16.24	15.64	15.96	106,849	-0.28(-1.73%)
Mar 27, 2014	16.53	16.53	16.16	16.25	62,712	-0.22(-1.35%)
Mar 26, 2014	16.71	16.72	16.36	16.47	180,034	-0.15(-0.91%)
Mar 25, 2014	16.61	16.74	16.55	16.62	20,945	+0.05(+0.32%)
Mar 24, 2014	16.59	16.77	16.45	16.57	40,006	+0.05(+0.32%)
Mar 21, 2014	15.99	16.71	15.99	16.52	280,106	-0.31(-1.83%)
Mar 20, 2014	16.94	16.94	16.58	16.82	22,993	-0.10(-0.58%)
Mar 19, 2014	16.96	17.01	16.73	16.92	22,555	-0.05(-0.31%)
Mar 18, 2014	17.10	17.10	16.95	16.97	40,609	-0.07(-0.38%)
Mar 17, 2014	17.04	17.11	16.97	17.04	49,892	+0.03(+0.15%)
Mar 14, 2014	16.53	17.04	16.53	17.01	25,845	+0.37(+2.25%)
Mar 13, 2014	16.66	16.74	16.26	16.64	162,833	+0.09(+0.51%)
Mar 12, 2014	16.47	16.74	16.34	16.55	47,220	-0.06(-0.36%)
Mar 11, 2014	16.65	16.69	16.25	16.61	36,141	-0.07(-0.39%)
Mar 10, 2014	16.55	16.74	16.35	16.68	55,428	+0.02(+0.12%)
Mar 07, 2014	16.76	16.76	16.50	16.66	28,669	+0.07(+0.43%)
Mar 06, 2014	16.52	16.74	16.48	16.59	25,362	+0.09(+0.52%)
Mar 05, 2014	16.61	16.74	16.40	16.50	29,560	-0.19(-1.14%)
Mar 04, 2014	16.15	16.93	16.15	16.69	65,419	+0.66(+4.09%)