Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	9.875	10.08	9.544	9.880	68,190	-0.20(-1.99%)
Jul 30, 2008	10.17	10.17	9.685	10.08	58,318	+0.20(+2.03%)
Jul 29, 2008	9.880	10.04	9.783	9.880	65,241	-0.05(-0.55%)
Jul 28, 2008	10.92	10.92	9.576	9.935	59,752	-1.19(-10.73%)
Jul 25, 2008	11.46	11.46	10.98	11.13	41,880	-0.15(-1.35%)
Jul 24, 2008	11.91	11.91	11.25	11.28	36,827	-0.43(-3.71%)
Jul 23, 2008	11.91	12.10	11.38	11.72	34,295	+0.08(+0.65%)
Jul 22, 2008	10.97	11.89	10.89	11.64	57,079	+0.59(+5.30%)
Jul 21, 2008	11.49	11.56	10.97	11.05	32,777	-0.35(-3.05%)
Jul 18, 2008	10.99	11.43	10.78	11.40	65,346	+0.40(+3.60%)
Jul 17, 2008	10.66	11.14	10.66	11.00	48,657	+0.41(+3.84%)
Jul 16, 2008	10.04	10.63	9.565	10.60	78,049	+0.64(+6.43%)
Jul 15, 2008	9.951	10.59	9.408	9.956	69,118	-0.12(-1.19%)
Jul 14, 2008	11.13	11.13	10.08	10.08	44,951	-0.93(-8.44%)
Jul 11, 2008	10.85	11.11	10.56	11.00	75,271	+0.41(+3.90%)
Jul 10, 2008	10.06	10.63	9.973	10.59	37,268	+0.49(+4.89%)
Jul 09, 2008	10.97	11.31	10.09	10.10	62,069	-0.83(-7.55%)
Jul 08, 2008	10.34	11.09	10.29	10.92	98,055	+0.64(+6.23%)
Jul 07, 2008	10.93	10.93	10.11	10.28	137,965	-0.55(-5.11%)
Jul 04, 2008	10.64	10.89	10.60	10.84	18,350	+0.00(+0.00%)
Jul 03, 2008	10.64	10.89	10.60	10.84	18,350	+0.19(+1.78%)
Jul 02, 2008	10.59	10.91	10.59	10.65	91,836	+0.04(+0.36%)
Jul 01, 2008	10.17	10.69	10.09	10.61	78,778	+0.30(+2.95%)
Jun 30, 2008	10.39	10.85	9.951	10.30	134,181	-0.06(-0.58%)
Jun 27, 2008	11.26	11.28	10.36	10.36	406,376	-0.93(-8.27%)
Jun 26, 2008	11.69	11.74	11.26	11.30	42,453	-0.56(-4.72%)
Jun 25, 2008	11.70	12.05	11.65	11.86	34,331	+0.14(+1.20%)
Jun 24, 2008	11.66	12.10	11.29	11.72	43,986	-0.01(-0.09%)
Jun 23, 2008	12.27	12.35	11.60	11.73	44,496	-0.52(-4.21%)
Jun 20, 2008	12.29	12.54	11.94	12.24	124,636	-0.15(-1.18%)
Jun 19, 2008	12.38	12.43	12.26	12.39	56,657	-0.01(-0.04%)
Jun 18, 2008	12.49	12.61	12.38	12.39	33,611	-0.14(-1.13%)
Jun 17, 2008	12.85	12.85	12.50	12.54	34,044	-0.33(-2.53%)
Jun 16, 2008	12.67	12.93	12.52	12.86	38,255	+0.19(+1.50%)
Jun 13, 2008	12.84	12.84	12.40	12.67	33,101	-0.01(-0.09%)
Jun 12, 2008	12.61	12.83	12.44	12.68	29,146	+0.19(+1.52%)
Jun 11, 2008	12.72	12.77	12.49	12.49	41,241	-0.34(-2.66%)
Jun 10, 2008	12.68	12.99	12.54	12.83	41,711	+0.18(+1.42%)
Jun 09, 2008	12.97	13.00	12.59	12.65	131,411	-0.22(-1.69%)
Jun 06, 2008	13.10	13.10	12.67	12.87	47,183	-0.36(-2.75%)
Jun 05, 2008	13.06	13.24	12.93	13.24	63,414	+0.18(+1.37%)
Jun 04, 2008	12.80	13.15	12.64	13.06	44,903	+0.18(+1.39%)
Jun 03, 2008	12.80	13.03	12.54	12.88	60,943	+0.16(+1.24%)
Jun 02, 2008	12.80	12.96	12.04	12.72	119,397	-0.14(-1.10%)
May 30, 2008	13.37	13.37	12.86	12.86	86,095	-0.47(-3.50%)
May 29, 2008	12.92	13.44	12.75	13.33	153,313	+0.39(+3.02%)
May 28, 2008	13.03	13.11	12.70	12.94	175,706	-0.03(-0.21%)
May 27, 2008	12.78	13.01	12.78	12.96	32,795	+0.25(+1.96%)
May 26, 2008	12.77	13.08	12.41	12.71	39,158	+0.00(+0.00%)
May 23, 2008	12.77	13.08	12.41	12.71	39,158	-0.15(-1.14%)
May 22, 2008	12.59	12.97	12.49	12.86	39,165	+0.36(+2.91%)
May 21, 2008	12.73	12.83	12.38	12.50	40,828	-0.18(-1.41%)
May 20, 2008	12.51	13.14	12.30	12.68	36,610	+0.09(+0.69%)
May 19, 2008	12.73	13.02	12.49	12.59	57,733	-0.10(-0.77%)
May 16, 2008	13.06	13.06	12.54	12.69	68,404	-0.29(-2.22%)
May 15, 2008	12.70	13.21	12.49	12.97	54,319	+0.26(+2.01%)
May 14, 2008	13.00	13.14	12.72	12.72	82,081	-0.26(-1.97%)
May 13, 2008	13.11	13.14	12.86	12.97	33,374	-0.14(-1.08%)
May 12, 2008	12.90	13.24	12.87	13.12	64,382	+0.27(+2.11%)
May 09, 2008	12.45	13.02	12.45	12.84	37,200	+0.18(+1.46%)
May 08, 2008	12.58	13.09	12.43	12.66	52,304	+0.16(+1.26%)
May 07, 2008	13.31	13.37	12.46	12.50	52,336	-0.87(-6.53%)
May 06, 2008	13.22	13.44	13.22	13.38	66,711	+0.04(+0.33%)
May 05, 2008	13.35	13.43	13.24	13.33	149,910	+0.01(+0.04%)
May 02, 2008	13.57	13.91	13.09	13.33	117,601	-0.18(-1.33%)