Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	23.39	23.39	22.92	23.00	37,528	-0.33(-1.41%)
Jun 29, 2017	23.43	23.44	22.78	23.32	60,437	+0.22(+0.96%)
Jun 28, 2017	22.67	23.29	22.67	23.10	39,152	+0.52(+2.28%)
Jun 27, 2017	22.52	22.81	22.39	22.59	37,753	+0.07(+0.32%)
Jun 26, 2017	22.56	22.82	22.35	22.52	34,040	-0.01(-0.03%)
Jun 23, 2017	22.69	22.69	22.37	22.52	120,428	-0.15(-0.66%)
Jun 22, 2017	22.76	23.15	22.54	22.67	15,677	-0.04(-0.19%)
Jun 21, 2017	23.40	23.44	22.62	22.72	35,864	-0.62(-2.64%)
Jun 20, 2017	23.42	23.47	23.18	23.33	31,945	-0.14(-0.58%)
Jun 19, 2017	23.58	23.93	22.43	23.47	52,579	-0.06(-0.27%)
Jun 16, 2017	23.37	23.81	23.30	23.53	95,867	-0.18(-0.75%)
Jun 15, 2017	23.35	23.75	23.35	23.71	37,419	+0.09(+0.39%)
Jun 14, 2017	23.84	23.90	23.22	23.62	66,902	-0.35(-1.46%)
Jun 13, 2017	24.02	24.08	23.77	23.97	74,882	+0.01(+0.06%)
Jun 12, 2017	24.21	24.33	23.33	23.95	69,064	-0.15(-0.62%)
Jun 09, 2017	23.49	24.33	23.49	24.10	114,385	+0.81(+3.47%)
Jun 08, 2017	22.63	23.68	22.50	23.30	56,174	+0.74(+3.27%)
Jun 07, 2017	22.52	22.67	22.15	22.56	53,232	+0.14(+0.64%)
Jun 06, 2017	22.24	22.57	21.97	22.42	43,776	-0.09(-0.38%)
Jun 05, 2017	22.62	22.79	22.42	22.50	36,579	-0.01(-0.03%)
Jun 02, 2017	22.27	23.12	22.27	22.51	57,564	+0.16(+0.70%)
Jun 01, 2017	21.71	22.37	21.51	22.35	71,717	+0.70(+3.24%)
May 31, 2017	21.82	21.82	21.26	21.65	127,841	-0.14(-0.62%)
May 30, 2017	22.10	22.10	21.66	21.79	28,626	-0.44(-1.96%)
May 26, 2017	22.11	22.27	22.04	22.22	31,558	+0.14(+0.62%)
May 25, 2017	22.35	22.47	21.93	22.09	42,751	-0.15(-0.68%)
May 24, 2017	22.43	22.43	22.02	22.24	33,497	-0.12(-0.54%)
May 23, 2017	22.27	22.53	21.86	22.36	49,254	+0.17(+0.77%)
May 22, 2017	22.03	22.28	21.49	22.19	61,815	+0.18(+0.81%)
May 19, 2017	22.19	22.33	21.94	22.01	60,138	-0.20(-0.90%)
May 18, 2017	22.14	22.47	22.14	22.21	64,683	+0.01(+0.06%)
May 17, 2017	22.97	23.16	22.10	22.19	53,269	-1.25(-5.34%)
May 16, 2017	23.07	23.50	22.95	23.45	93,834	+0.54(+2.34%)
May 15, 2017	22.95	23.15	22.82	22.91	151,780	-0.07(-0.31%)
May 12, 2017	23.15	23.30	22.84	22.98	57,624	-0.32(-1.38%)
May 11, 2017	23.55	23.57	23.08	23.30	29,453	-0.26(-1.09%)
May 10, 2017	23.51	23.61	23.39	23.56	35,224	+0.02(+0.09%)
May 09, 2017	23.84	23.84	23.38	23.54	29,726	-0.15(-0.63%)
May 08, 2017	23.70	23.90	23.58	23.69	47,620	-0.06(-0.27%)
May 05, 2017	23.89	23.92	23.58	23.75	28,908	-0.06(-0.27%)
May 04, 2017	24.06	24.20	23.74	23.82	16,342	+0.04(+0.15%)
May 03, 2017	23.75	23.90	23.42	23.78	36,827	-0.02(-0.09%)
May 02, 2017	24.19	24.19	23.67	23.80	32,020	-0.26(-1.09%)
May 01, 2017	24.04	24.19	23.77	24.07	39,813	+0.25(+1.05%)
Apr 28, 2017	24.19	24.19	23.70	23.82	86,586	-0.68(-2.79%)
Apr 27, 2017	24.66	24.84	24.44	24.50	110,587	-0.11(-0.43%)
Apr 26, 2017	24.37	25.21	23.84	24.61	152,455	+0.19(+0.76%)
Apr 25, 2017	24.32	24.62	23.79	24.42	107,504	+0.41(+1.72%)
Apr 24, 2017	24.11	24.33	23.88	24.01	213,778	+0.44(+1.87%)
Apr 21, 2017	23.48	23.67	23.33	23.57	59,708	-0.03(-0.12%)
Apr 20, 2017	23.03	23.62	22.80	23.60	41,300	+0.68(+2.95%)
Apr 19, 2017	22.93	23.03	22.86	22.92	49,281	+0.01(+0.06%)
Apr 18, 2017	22.44	22.91	22.44	22.91	39,758	+0.24(+1.07%)
Apr 17, 2017	22.28	22.69	22.07	22.67	49,300	+0.54(+2.44%)
Apr 13, 2017	22.34	22.34	21.56	22.13	42,531	-0.32(-1.43%)
Apr 12, 2017	22.57	22.71	22.24	22.45	29,893	-0.23(-1.03%)
Apr 11, 2017	22.20	22.69	22.20	22.68	35,169	+0.43(+1.95%)
Apr 10, 2017	22.52	22.52	21.88	22.25	39,606	-0.18(-0.79%)
Apr 07, 2017	22.22	22.49	22.08	22.42	30,777	+0.02(+0.10%)
Apr 06, 2017	22.13	22.44	21.98	22.40	35,326	+0.23(+1.06%)
Apr 05, 2017	22.46	22.70	22.11	22.17	60,332	-0.18(-0.80%)
Apr 04, 2017	22.41	22.45	22.20	22.35	35,492	+0.04(+0.19%)