Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	15.79	16.03	15.68	15.82	200,177	-0.03(-0.22%)
May 28, 2015	15.80	15.99	15.71	15.85	217,919	+0.01(+0.04%)
May 27, 2015	15.64	15.90	15.61	15.84	188,959	+0.21(+1.36%)
May 26, 2015	15.67	15.69	15.57	15.63	179,495	-0.14(-0.91%)
May 22, 2015	15.84	15.77	15.77	15.77	65,699	-0.05(-0.35%)
May 21, 2015	15.84	15.89	15.69	15.83	114,450	+0.03(+0.17%)
May 20, 2015	15.92	15.92	15.74	15.80	58,704	-0.02(-0.13%)
May 19, 2015	15.73	15.87	15.73	15.82	35,277	+0.03(+0.22%)
May 18, 2015	15.64	15.90	15.64	15.79	57,824	+0.12(+0.79%)
May 15, 2015	15.82	15.82	15.58	15.66	73,136	-0.21(-1.29%)
May 14, 2015	15.76	16.05	15.75	15.87	49,216	+0.09(+0.56%)
May 13, 2015	15.70	15.86	15.69	15.78	29,531	+0.05(+0.30%)
May 12, 2015	15.65	15.73	15.57	15.73	76,995	+0.04(+0.26%)
May 11, 2015	15.62	15.75	15.51	15.69	125,286	+0.12(+0.75%)
May 08, 2015	15.72	15.74	15.53	15.58	106,288	-0.15(-0.96%)
May 07, 2015	15.58	15.79	15.58	15.73	71,364	+0.14(+0.88%)
May 06, 2015	15.58	15.73	15.50	15.59	114,845	+0.03(+0.22%)
May 05, 2015	15.48	15.68	15.48	15.56	87,386	+0.03(+0.18%)
May 04, 2015	15.58	15.66	15.48	15.53	66,851	+0.02(+0.13%)
May 01, 2015	15.79	15.87	15.48	15.51	126,258	-0.27(-1.73%)
Apr 30, 2015	15.87	16.49	15.62	15.78	160,297	-0.27(-1.70%)
Apr 29, 2015	16.15	16.26	16.02	16.05	37,032	-0.14(-0.84%)
Apr 28, 2015	16.10	16.39	16.06	16.19	60,380	+0.13(+0.80%)
Apr 27, 2015	15.92	16.16	15.77	16.06	62,593	+0.11(+0.68%)
Apr 24, 2015	15.89	15.98	15.82	15.95	63,535	+0.08(+0.51%)
Apr 23, 2015	15.85	15.98	15.73	15.87	34,387	-0.01(-0.04%)
Apr 22, 2015	15.72	15.92	15.68	15.87	50,617	+0.16(+1.00%)
Apr 21, 2015	15.69	15.84	15.66	15.72	31,038	+0.04(+0.26%)
Apr 20, 2015	15.73	15.85	15.65	15.68	67,170	+0.02(+0.13%)
Apr 17, 2015	15.94	16.01	15.65	15.66	119,965	-0.44(-2.75%)
Apr 16, 2015	16.07	16.19	15.76	16.10	58,791	+0.03(+0.21%)
Apr 15, 2015	15.97	16.16	15.73	16.07	85,050	+0.12(+0.77%)
Apr 14, 2015	16.12	16.18	15.86	15.94	33,057	-0.15(-0.93%)
Apr 13, 2015	15.94	16.12	15.89	16.09	32,491	+0.17(+1.07%)
Apr 10, 2015	16.00	16.10	15.85	15.92	28,660	+0.00(+0.00%)
Apr 09, 2015	15.86	15.96	15.67	15.92	59,676	-0.03(-0.17%)
Apr 08, 2015	15.93	16.12	15.87	15.95	61,838	-0.04(-0.26%)
Apr 07, 2015	16.22	16.22	15.95	15.99	35,704	-0.20(-1.22%)
Apr 06, 2015	16.09	16.45	16.09	16.19	39,216	-0.31(-1.86%)
Apr 02, 2015	16.18	16.49	16.49	16.49	69,512	+0.27(+1.63%)
Apr 01, 2015	16.09	16.31	15.97	16.23	65,707	+0.14(+0.89%)
Mar 31, 2015	16.12	16.40	15.96	16.09	314,830	-0.15(-0.92%)
Mar 30, 2015	16.13	16.38	16.13	16.24	150,492	+0.23(+1.45%)
Mar 27, 2015	16.26	16.26	15.87	16.00	122,123	-0.18(-1.13%)
Mar 26, 2015	16.08	16.26	15.98	16.19	76,308	+0.12(+0.72%)
Mar 25, 2015	15.88	16.32	15.88	16.07	173,142	+0.12(+0.73%)
Mar 24, 2015	15.77	16.06	15.67	15.96	54,629	+0.24(+1.52%)
Mar 23, 2015	15.69	15.82	15.66	15.72	106,799	+0.01(+0.04%)
Mar 20, 2015	15.62	16.00	15.45	15.71	651,679	+0.13(+0.83%)
Mar 19, 2015	15.85	15.90	15.45	15.58	197,133	-0.30(-1.89%)
Mar 18, 2015	15.88	15.99	15.79	15.88	160,897	-0.08(-0.51%)
Mar 17, 2015	15.90	15.99	15.90	15.96	66,523	+0.03(+0.17%)
Mar 16, 2015	15.99	16.01	15.90	15.94	149,287	-0.01(-0.09%)
Mar 13, 2015	16.09	16.11	15.89	15.95	158,290	-0.13(-0.80%)
Mar 12, 2015	16.23	16.40	16.03	16.08	120,108	-0.12(-0.71%)
Mar 11, 2015	16.25	16.34	16.00	16.19	194,570	-0.11(-0.67%)
Mar 10, 2015	16.36	16.54	16.23	16.30	102,183	-0.30(-1.80%)
Mar 09, 2015	16.14	16.62	16.14	16.60	130,868	+0.48(+2.95%)
Mar 06, 2015	15.97	16.69	15.97	16.13	92,241	+0.06(+0.38%)
Mar 05, 2015	15.97	16.16	15.89	16.07	73,986	+0.03(+0.21%)
Mar 04, 2015	15.96	16.07	15.91	16.03	23,043	-0.05(-0.34%)
Mar 03, 2015	16.13	16.13	16.00	16.09	51,220	-0.14(-0.84%)