Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	16.98	17.00	16.55	16.75	139,699	-0.14(-0.84%)
Jul 30, 2020	16.75	17.01	16.58	16.89	87,229	-0.23(-1.34%)
Jul 29, 2020	16.66	17.24	16.52	17.12	121,788	+0.48(+2.86%)
Jul 28, 2020	16.42	16.78	16.42	16.65	93,313	+0.07(+0.40%)
Jul 27, 2020	16.88	16.88	16.48	16.58	77,186	-0.39(-2.27%)
Jul 24, 2020	17.13	17.23	16.93	16.97	55,673	-0.17(-1.01%)
Jul 23, 2020	16.60	17.16	16.55	17.14	65,114	+0.41(+2.45%)
Jul 22, 2020	17.02	17.38	16.49	16.73	78,941	-0.40(-2.35%)
Jul 21, 2020	16.70	17.65	16.52	17.13	63,729	+1.05(+6.53%)
Jul 20, 2020	16.32	16.47	15.94	16.08	51,720	-0.44(-2.63%)
Jul 17, 2020	16.61	16.93	16.47	16.52	66,150	-0.21(-1.23%)
Jul 16, 2020	16.47	17.04	16.34	16.72	75,100	-0.14(-0.83%)
Jul 15, 2020	16.54	17.11	16.35	16.86	95,103	+0.85(+5.28%)
Jul 14, 2020	16.09	16.43	15.88	16.02	82,251	-0.13(-0.81%)
Jul 13, 2020	16.14	16.46	15.67	16.15	83,819	+0.28(+1.73%)
Jul 10, 2020	15.21	16.36	15.21	15.87	82,230	+0.65(+4.29%)
Jul 09, 2020	15.89	16.54	15.09	15.22	89,864	-0.78(-4.87%)
Jul 08, 2020	16.26	16.56	15.68	16.00	90,629	-0.12(-0.76%)
Jul 07, 2020	16.56	16.56	16.05	16.12	83,545	-0.69(-4.10%)
Jul 06, 2020	17.09	17.27	16.61	16.81	60,532	+0.21(+1.29%)
Jul 02, 2020	17.05	17.22	16.53	16.60	80,890	+0.07(+0.40%)
Jul 01, 2020	17.36	17.51	16.52	16.53	80,617	-0.94(-5.36%)
Jun 30, 2020	16.94	17.52	16.84	17.47	95,407	+0.32(+1.87%)
Jun 29, 2020	16.37	17.36	16.37	17.15	82,055	+1.10(+6.85%)
Jun 26, 2020	16.49	16.54	15.93	16.05	234,875	-0.76(-4.49%)
Jun 25, 2020	16.10	16.81	16.10	16.80	114,191	+0.58(+3.59%)
Jun 24, 2020	16.63	16.79	16.15	16.22	92,668	-0.80(-4.72%)
Jun 23, 2020	17.47	17.64	17.01	17.02	56,496	-0.20(-1.14%)
Jun 22, 2020	16.99	17.52	16.64	17.22	67,703	-0.07(-0.38%)
Jun 19, 2020	16.03	17.30	16.03	17.29	270,570	+0.16(+0.96%)
Jun 18, 2020	16.99	17.51	16.99	17.12	93,052	-0.11(-0.67%)
Jun 17, 2020	18.06	18.06	17.18	17.24	70,995	-0.86(-4.76%)
Jun 16, 2020	18.13	19.10	17.68	18.10	88,703	+0.71(+4.06%)
Jun 15, 2020	16.55	17.59	16.44	17.39	105,734	-0.02(-0.09%)
Jun 12, 2020	17.98	18.09	16.78	17.41	80,890	+0.39(+2.27%)
Jun 11, 2020	18.03	18.28	16.98	17.02	117,178	-2.07(-10.83%)
Jun 10, 2020	20.34	20.64	19.09	19.09	77,534	-1.31(-6.40%)
Jun 09, 2020	20.51	20.73	19.82	20.40	62,221	-0.39(-1.89%)
Jun 08, 2020	20.33	20.93	20.33	20.79	103,066	+0.56(+2.76%)
Jun 05, 2020	19.98	20.44	19.75	20.23	243,403	+1.15(+6.02%)
Jun 04, 2020	18.91	19.34	18.76	19.09	87,899	+0.03(+0.17%)
Jun 03, 2020	18.68	19.47	18.64	19.05	76,373	+0.89(+4.93%)
Jun 02, 2020	18.47	18.67	17.94	18.16	94,945	-0.09(-0.49%)
Jun 01, 2020	18.67	18.86	17.80	18.25	122,175	-0.20(-1.07%)
May 29, 2020	18.91	18.91	18.16	18.44	89,783	-0.73(-3.81%)
May 28, 2020	20.18	20.18	18.99	19.18	112,920	-0.68(-3.43%)
May 27, 2020	19.11	20.01	18.95	19.86	113,537	+1.34(+7.23%)
May 26, 2020	18.45	18.71	18.22	18.52	136,387	+0.89(+5.08%)
May 22, 2020	17.76	17.85	17.20	17.62	60,668	-0.02(-0.14%)
May 21, 2020	17.79	18.07	17.60	17.65	54,879	-0.16(-0.92%)
May 20, 2020	17.25	17.94	17.24	17.81	67,246	+0.97(+5.75%)
May 19, 2020	17.70	17.76	16.83	16.84	88,866	-0.91(-5.13%)
May 18, 2020	17.07	17.93	17.04	17.76	114,415	+1.63(+10.13%)
May 15, 2020	16.03	16.19	15.60	16.12	95,631	-0.04(-0.25%)
May 14, 2020	15.92	16.23	15.25	16.16	111,944	-0.06(-0.35%)
May 13, 2020	16.65	17.02	15.64	16.22	126,735	-0.66(-3.94%)
May 12, 2020	17.83	17.83	16.84	16.89	112,293	-0.96(-5.38%)
May 11, 2020	18.06	18.78	17.56	17.85	145,776	-0.65(-3.51%)
May 08, 2020	17.94	18.56	17.74	18.49	130,960	+1.03(+5.92%)
May 07, 2020	17.71	18.02	17.39	17.46	127,376	-0.06(-0.35%)
May 06, 2020	17.98	18.25	17.50	17.52	136,794	-0.40(-2.22%)
May 05, 2020	19.11	19.19	17.91	17.92	167,246	-0.80(-4.28%)
May 04, 2020	19.08	19.11	18.46	18.72	97,814	-0.69(-3.53%)