Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	11.42	11.43	11.02	11.15	23,276	-0.39(-3.39%)
Aug 28, 2008	11.11	11.54	11.11	11.54	25,924	+0.44(+3.96%)
Aug 27, 2008	10.97	11.21	10.85	11.10	29,172	+0.11(+1.04%)
Aug 26, 2008	10.62	10.99	10.59	10.99	20,048	+0.07(+0.65%)
Aug 25, 2008	11.10	11.10	10.80	10.92	34,847	-0.31(-2.80%)
Aug 22, 2008	10.79	11.23	10.57	11.23	36,704	+0.61(+5.78%)
Aug 21, 2008	10.89	10.89	10.46	10.62	36,135	-0.43(-3.88%)
Aug 20, 2008	11.39	11.39	10.92	11.05	33,783	-0.35(-3.10%)
Aug 19, 2008	11.50	11.53	11.28	11.40	30,631	-0.35(-3.00%)
Aug 18, 2008	11.52	12.08	11.48	11.75	41,153	+0.03(+0.28%)
Aug 15, 2008	12.46	12.46	11.32	11.72	70,312	-0.62(-5.02%)
Aug 14, 2008	12.17	12.40	11.95	12.34	52,072	+0.07(+0.58%)
Aug 13, 2008	12.21	12.41	11.96	12.27	50,022	-0.09(-0.70%)
Aug 12, 2008	12.01	12.53	11.87	12.36	76,676	+0.42(+3.50%)
Aug 11, 2008	11.36	12.21	10.90	11.94	58,134	+0.58(+5.11%)
Aug 08, 2008	10.56	11.47	10.35	11.36	39,143	+0.72(+6.79%)
Aug 07, 2008	10.67	11.26	10.37	10.63	74,794	-0.21(-1.95%)
Aug 06, 2008	10.60	11.26	10.17	10.85	46,752	+0.17(+1.63%)
Aug 05, 2008	10.42	10.72	10.04	10.67	59,779	+0.44(+4.30%)
Aug 04, 2008	9.886	10.26	9.538	10.23	57,788	+0.30(+3.06%)
Aug 01, 2008	9.739	9.962	9.734	9.929	30,417	+0.05(+0.49%)
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%)