Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	16.93	16.93	16.84	16.90	39,799	+0.01(+0.04%)
Aug 30, 2016	16.95	16.98	16.83	16.90	29,606	+0.06(+0.38%)
Aug 29, 2016	17.01	17.01	16.80	16.83	23,514	-0.11(-0.67%)
Aug 26, 2016	16.51	16.95	16.51	16.95	30,016	+0.15(+0.89%)
Aug 25, 2016	16.64	16.81	16.57	16.80	40,765	+0.14(+0.81%)
Aug 24, 2016	16.62	16.70	16.61	16.66	29,692	+0.09(+0.56%)
Aug 23, 2016	16.54	16.66	16.51	16.57	44,058	+0.02(+0.13%)
Aug 22, 2016	16.49	16.60	16.44	16.55	23,719	+0.07(+0.43%)
Aug 19, 2016	16.37	16.53	16.24	16.48	47,839	+0.10(+0.61%)
Aug 18, 2016	16.29	16.41	16.24	16.38	86,004	+0.02(+0.13%)
Aug 17, 2016	16.43	16.43	16.32	16.36	57,390	-0.06(-0.35%)
Aug 16, 2016	16.58	16.58	16.25	16.41	42,035	-0.16(-0.94%)
Aug 15, 2016	16.41	16.68	16.30	16.57	48,047	+0.16(+1.00%)
Aug 12, 2016	16.29	16.43	16.12	16.41	88,453	+0.07(+0.44%)
Aug 11, 2016	16.26	16.39	16.24	16.34	42,742	+0.02(+0.13%)
Aug 10, 2016	16.49	16.64	16.24	16.31	31,457	-0.18(-1.12%)
Aug 09, 2016	16.26	16.50	16.26	16.50	39,076	+0.28(+1.75%)
Aug 08, 2016	16.29	16.46	15.75	16.21	44,933	-0.18(-1.08%)
Aug 05, 2016	16.00	16.41	15.99	16.39	84,046	+0.42(+2.63%)
Aug 04, 2016	15.94	16.04	15.94	15.97	34,872	+0.10(+0.63%)
Aug 03, 2016	15.89	15.94	15.80	15.87	50,488	-0.01(-0.09%)
Aug 02, 2016	15.92	15.99	15.88	15.89	298,179	-0.05(-0.31%)
Aug 01, 2016	15.86	15.99	15.72	15.94	124,084	+0.08(+0.53%)
Jul 29, 2016	15.84	16.01	15.33	15.85	76,917	-0.04(-0.22%)
Jul 28, 2016	15.85	15.92	15.66	15.89	90,094	+0.01(+0.09%)
Jul 27, 2016	15.79	15.92	15.79	15.87	105,984	+0.08(+0.49%)
Jul 26, 2016	15.88	15.88	15.65	15.80	44,579	+0.13(+0.81%)
Jul 25, 2016	15.69	15.72	15.61	15.67	80,066	-0.04(-0.27%)
Jul 22, 2016	15.44	15.71	15.43	15.71	35,544	+0.30(+1.92%)
Jul 21, 2016	15.48	15.51	15.33	15.41	23,273	-0.12(-0.77%)
Jul 20, 2016	15.61	15.63	15.44	15.53	34,808	-0.04(-0.23%)
Jul 19, 2016	15.56	15.65	15.48	15.57	86,031	-0.03(-0.18%)
Jul 18, 2016	15.52	15.68	15.49	15.60	51,405	+0.03(+0.18%)
Jul 15, 2016	15.70	15.70	15.51	15.57	82,683	-0.05(-0.32%)
Jul 14, 2016	15.38	15.70	15.18	15.62	159,034	+0.37(+2.41%)
Jul 13, 2016	15.36	15.36	15.19	15.25	128,246	-0.05(-0.32%)
Jul 12, 2016	13.80	15.38	13.80	15.30	140,235	-0.02(-0.14%)
Jul 11, 2016	15.27	15.48	15.17	15.32	91,643	+0.04(+0.28%)
Jul 08, 2016	15.25	15.11	15.22	15.28	100,410	+0.17(+1.12%)
Jul 07, 2016	15.10	15.31	14.99	15.11	47,623	-0.02(-0.14%)
Jul 05, 2016	15.18	15.45	15.13	15.13	90,343	-0.14(-0.93%)
Jul 01, 2016	15.41	15.27	15.27	15.27	136,661	-0.11(-0.73%)
Jun 30, 2016	15.45	15.55	15.33	15.39	87,490	+0.01(+0.09%)
Jun 29, 2016	15.31	15.44	15.22	15.37	68,174	+0.16(+1.02%)
Jun 28, 2016	15.27	15.37	15.14	15.22	65,314	+0.04(+0.28%)
Jun 27, 2016	15.13	15.27	14.96	15.17	99,829	-0.20(-1.33%)
Jun 24, 2016	15.03	15.38	14.80	15.38	595,246	-0.25(-1.63%)
Jun 23, 2016	15.65	15.68	15.51	15.63	95,937	+0.17(+1.10%)
Jun 22, 2016	15.34	15.53	15.32	15.46	74,846	+0.04(+0.27%)
Jun 21, 2016	15.46	15.62	15.31	15.42	49,630	-0.08(-0.55%)
Jun 20, 2016	15.53	15.68	15.49	15.51	115,590	+0.08(+0.55%)
Jun 17, 2016	15.22	15.46	15.20	15.42	114,639	+0.24(+1.58%)
Jun 16, 2016	15.03	15.27	15.01	15.18	33,923	+0.01(+0.09%)
Jun 15, 2016	15.08	15.44	15.08	15.17	32,584	-0.04(-0.23%)
Jun 14, 2016	15.29	15.29	15.10	15.20	32,487	-0.02(-0.14%)
Jun 13, 2016	15.37	15.46	15.16	15.22	53,609	-0.23(-1.51%)
Jun 10, 2016	15.49	15.51	15.27	15.46	61,133	+0.06(+0.37%)
Jun 09, 2016	15.41	15.50	15.19	15.40	43,068	-0.11(-0.73%)
Jun 08, 2016	15.17	15.53	15.17	15.51	38,280	+0.26(+1.71%)
Jun 07, 2016	15.33	15.43	15.21	15.25	32,331	-0.11(-0.74%)
Jun 06, 2016	15.27	15.51	15.27	15.37	52,577	+0.08(+0.51%)
Jun 03, 2016	15.32	15.32	15.08	15.29	31,770	-0.11(-0.69%)
Jun 02, 2016	15.41	15.46	15.25	15.39	23,767	-0.06(-0.41%)