Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	5.163	5.798	4.870	5.005	87,382	-0.27(-5.05%)
Feb 26, 2009	5.032	5.955	5.032	5.271	49,759	+0.32(+6.47%)
Feb 25, 2009	5.364	5.364	4.544	4.951	32,535	-0.46(-8.53%)
Feb 24, 2009	4.978	5.412	4.864	5.412	57,563	+0.58(+11.90%)
Feb 23, 2009	4.783	5.157	4.783	4.837	81,904	+0.10(+2.18%)
Feb 20, 2009	4.772	4.935	4.593	4.734	74,186	-0.17(-3.54%)
Feb 19, 2009	5.076	5.119	4.658	4.908	53,894	-0.07(-1.31%)
Feb 18, 2009	5.016	5.364	4.886	4.973	41,801	-0.05(-1.08%)
Feb 17, 2009	5.429	5.429	5.027	5.027	45,446	-0.49(-8.86%)
Feb 13, 2009	5.630	5.771	5.488	5.516	42,092	-0.09(-1.65%)
Feb 12, 2009	5.483	5.912	5.440	5.608	34,567	-0.21(-3.55%)
Feb 11, 2009	5.863	6.384	5.782	5.814	20,560	+0.01(+0.19%)
Feb 10, 2009	6.509	6.525	5.798	5.803	37,885	-0.75(-11.43%)
Feb 09, 2009	6.411	6.656	6.341	6.553	29,999	-0.03(-0.49%)
Feb 06, 2009	6.173	6.585	5.972	6.585	30,544	+0.42(+6.87%)
Feb 05, 2009	5.836	6.352	5.836	6.162	50,978	+0.27(+4.61%)
Feb 04, 2009	5.898	6.254	5.868	5.890	40,217	-0.01(-0.09%)
Feb 03, 2009	5.961	6.173	5.700	5.896	36,896	+0.03(+0.46%)
Feb 02, 2009	5.554	5.868	5.369	5.868	31,218	+0.40(+7.35%)
Jan 30, 2009	5.830	5.931	5.467	5.467	67,787	-0.26(-4.55%)
Jan 29, 2009	6.862	6.862	5.478	5.727	122,858	-1.25(-17.90%)
Jan 28, 2009	7.047	7.188	6.601	6.976	56,841	+0.11(+1.58%)
Jan 27, 2009	6.406	7.041	6.406	6.867	25,783	+0.48(+7.57%)
Jan 26, 2009	6.585	6.650	6.140	6.384	29,741	-0.19(-2.89%)
Jan 23, 2009	6.553	6.938	6.515	6.574	50,680	-0.18(-2.65%)
Jan 22, 2009	6.884	7.193	6.227	6.753	55,975	-0.36(-5.04%)
Jan 21, 2009	6.314	7.139	6.086	7.112	104,614	+0.91(+14.61%)
Jan 20, 2009	7.470	7.600	6.205	6.205	76,516	-1.40(-18.36%)
Jan 16, 2009	7.633	7.942	7.330	7.600	57,657	+0.00(+0.00%)
Jan 15, 2009	7.551	7.600	7.231	7.600	64,983	+0.07(+0.86%)
Jan 14, 2009	7.812	7.904	7.437	7.535	65,044	-0.47(-5.83%)
Jan 13, 2009	8.165	8.208	7.807	8.002	115,945	-0.17(-2.12%)
Jan 12, 2009	9.033	9.090	8.176	8.176	84,665	-0.92(-10.14%)
Jan 09, 2009	9.408	9.408	9.066	9.099	35,623	-0.36(-3.79%)
Jan 08, 2009	9.207	9.598	9.207	9.457	18,844	+0.05(+0.52%)
Jan 07, 2009	9.750	9.956	9.392	9.408	32,480	-0.55(-5.56%)
Jan 06, 2009	9.663	10.02	9.424	9.962	40,821	+0.40(+4.14%)
Jan 05, 2009	10.13	10.21	9.424	9.565	48,108	-0.53(-5.22%)
Jan 02, 2009	10.41	10.81	9.940	10.09	89,633	-0.29(-2.82%)
Dec 31, 2008	9.842	10.45	8.995	10.39	86,021	+0.59(+5.98%)
Dec 30, 2008	9.500	9.872	9.392	9.799	12,743	+0.48(+5.13%)
Dec 29, 2008	9.891	9.891	9.158	9.321	27,523	-0.59(-5.92%)
Dec 26, 2008	8.990	9.907	8.990	9.907	4,483	+0.40(+4.23%)
Dec 24, 2008	9.332	9.522	8.930	9.506	16,545	+0.18(+1.98%)
Dec 23, 2008	9.446	9.918	9.115	9.321	14,502	-0.01(-0.06%)
Dec 22, 2008	10.29	10.29	9.099	9.327	62,815	-0.94(-9.15%)
Dec 19, 2008	10.15	10.42	9.783	10.27	125,256	+0.53(+5.47%)
Dec 18, 2008	9.788	10.03	9.538	9.734	20,092	-0.01(-0.11%)
Dec 17, 2008	9.109	9.897	9.028	9.745	47,340	+0.46(+4.97%)
Dec 16, 2008	8.501	9.441	8.235	9.283	66,053	+0.97(+11.69%)
Dec 15, 2008	8.686	8.686	8.295	8.311	23,425	-0.46(-5.20%)
Dec 12, 2008	8.892	9.145	8.192	8.767	65,421	-0.05(-0.62%)
Dec 11, 2008	9.256	10.05	8.746	8.822	36,822	-0.92(-9.42%)
Dec 10, 2008	9.261	9.880	8.664	9.739	23,202	+0.60(+6.60%)
Dec 09, 2008	9.907	10.31	8.990	9.137	29,572	-0.95(-9.42%)
Dec 08, 2008	9.734	10.09	8.838	10.09	44,791	+0.32(+3.28%)
Dec 05, 2008	8.637	9.772	8.420	9.766	24,469	+0.94(+10.64%)
Dec 04, 2008	8.892	9.413	8.529	8.827	18,748	-0.28(-3.04%)
Dec 03, 2008	8.903	9.289	8.219	9.104	31,743	+0.55(+6.48%)
Dec 02, 2008	7.817	8.664	7.817	8.550	39,126	+0.97(+12.82%)