Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	15.59	15.86	15.59	15.68	33,286	-0.06(-0.38%)
Jul 30, 2014	15.85	15.85	15.63	15.74	59,427	+0.04(+0.26%)
Jul 29, 2014	16.02	16.18	15.69	15.70	49,119	-0.21(-1.34%)
Jul 28, 2014	16.08	16.09	15.87	15.91	14,621	-0.07(-0.46%)
Jul 25, 2014	16.25	16.32	15.94	15.99	23,767	-0.39(-2.41%)
Jul 24, 2014	16.58	16.76	16.17	16.38	42,845	-0.11(-0.69%)
Jul 23, 2014	16.53	16.90	16.40	16.50	21,071	-0.05(-0.32%)
Jul 22, 2014	16.03	16.71	16.03	16.55	31,169	+0.11(+0.65%)
Jul 21, 2014	16.47	16.52	16.36	16.44	44,079	-0.22(-1.32%)
Jul 18, 2014	16.35	16.78	16.27	16.66	57,461	+0.27(+1.63%)
Jul 17, 2014	17.40	17.40	16.39	16.40	29,170	-1.06(-6.05%)
Jul 16, 2014	17.70	17.70	17.40	17.45	22,399	-0.11(-0.61%)
Jul 15, 2014	17.70	17.86	17.54	17.56	35,320	-0.11(-0.60%)
Jul 14, 2014	17.86	17.86	17.48	17.66	42,833	+0.07(+0.42%)
Jul 11, 2014	17.56	17.80	17.50	17.59	27,488	-0.01(-0.08%)
Jul 10, 2014	17.46	17.74	17.44	17.60	33,539	-0.14(-0.79%)
Jul 09, 2014	17.84	17.95	17.62	17.74	20,335	-0.07(-0.41%)
Jul 08, 2014	17.94	17.94	17.48	17.82	29,682	-0.09(-0.48%)
Jul 07, 2014	18.53	18.53	17.90	17.90	18,308	-0.63(-3.42%)
Jul 03, 2014	18.25	18.54	18.54	18.54	14,674	+0.37(+2.02%)
Jul 02, 2014	18.25	18.39	17.71	18.17	47,998	-0.04(-0.22%)
Jul 01, 2014	17.82	18.70	17.82	18.21	52,812	+0.55(+3.10%)
Jun 30, 2014	17.54	17.79	17.44	17.66	17,374	-0.13(-0.71%)
Jun 27, 2014	17.34	17.85	17.34	17.79	143,065	+0.29(+1.68%)
Jun 26, 2014	17.50	17.54	17.32	17.50	18,256	+0.07(+0.38%)
Jun 25, 2014	17.23	17.48	17.23	17.43	27,954	+0.03(+0.19%)
Jun 24, 2014	17.40	17.88	17.36	17.40	22,668	-0.11(-0.65%)
Jun 23, 2014	17.22	17.69	17.22	17.51	39,770	-0.03(-0.19%)
Jun 20, 2014	17.24	17.82	17.24	17.54	107,471	+0.44(+2.58%)
Jun 19, 2014	17.07	17.26	16.86	17.10	28,035	+0.02(+0.12%)
Jun 18, 2014	17.10	17.17	17.04	17.08	24,014	-0.05(-0.31%)
Jun 17, 2014	17.30	17.47	17.10	17.14	21,114	+0.01(+0.08%)
Jun 16, 2014	17.22	17.54	16.93	17.12	25,826	-0.03(-0.19%)
Jun 13, 2014	17.34	17.37	17.10	17.16	18,995	-0.07(-0.39%)
Jun 12, 2014	17.03	17.43	17.03	17.22	44,815	-0.01(-0.08%)
Jun 11, 2014	17.16	17.36	16.83	17.24	31,636	+0.00(+0.00%)
Jun 10, 2014	17.54	17.54	16.99	17.24	39,156	+0.56(+3.36%)
Jun 06, 2014	16.70	16.70	16.36	16.68	23,953	+0.09(+0.52%)
Jun 05, 2014	16.29	16.69	16.21	16.59	39,824	+0.55(+3.41%)
Jun 04, 2014	15.94	16.16	15.80	16.04	106,474	-0.03(-0.21%)
Jun 03, 2014	16.12	16.36	15.97	16.07	41,056	-0.20(-1.23%)
Jun 02, 2014	16.52	16.70	16.11	16.28	67,733	-0.15(-0.93%)
May 30, 2014	16.33	16.52	16.12	16.43	25,435	+0.17(+1.03%)
May 29, 2014	16.36	16.42	16.10	16.26	10,608	-0.09(-0.57%)
May 28, 2014	16.54	16.58	16.10	16.36	31,630	-0.23(-1.41%)
May 27, 2014	16.38	16.66	16.31	16.59	22,563	+0.37(+2.31%)
May 23, 2014	15.97	16.21	16.21	16.21	22,310	+0.01(+0.08%)
May 22, 2014	16.09	16.20	16.06	16.20	6,708	+0.11(+0.66%)
May 21, 2014	16.13	16.40	16.00	16.09	35,285	-0.02(-0.12%)
May 20, 2014	16.15	16.29	15.85	16.11	55,229	-0.11(-0.70%)
May 19, 2014	15.95	16.45	15.92	16.23	19,287	+0.17(+1.04%)
May 16, 2014	15.95	16.08	15.75	16.06	26,258	+0.07(+0.46%)
May 15, 2014	16.14	16.14	15.84	15.99	43,889	-0.30(-1.84%)
May 14, 2014	16.83	16.83	16.20	16.29	50,289	-0.62(-3.67%)
May 13, 2014	17.23	17.23	16.64	16.91	32,885	-0.37(-2.13%)
May 12, 2014	16.74	17.49	16.42	17.28	30,983	+0.67(+4.02%)
May 09, 2014	16.36	16.67	16.36	16.61	20,576	+0.21(+1.26%)
May 08, 2014	16.62	16.71	16.36	16.40	23,170	-0.16(-0.97%)
May 07, 2014	16.88	16.88	16.33	16.56	29,287	+0.15(+0.89%)
May 06, 2014	16.53	16.54	16.40	16.42	70,033	-0.11(-0.65%)
May 05, 2014	16.72	16.72	16.25	16.52	41,248	-0.28(-1.67%)
May 02, 2014	16.96	17.32	16.62	16.80	27,243	-0.17(-1.02%)