Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	6.195	6.355	5.777	5.909	118,506	-0.35(-5.54%)
Oct 29, 2009	6.311	6.520	6.118	6.256	83,971	+0.03(+0.44%)
Oct 28, 2009	6.327	6.327	6.151	6.228	148,577	-0.10(-1.57%)
Oct 27, 2009	6.289	6.443	6.173	6.327	54,019	+0.06(+0.88%)
Oct 26, 2009	6.371	6.382	6.091	6.272	61,745	-0.11(-1.72%)
Oct 23, 2009	6.404	6.515	6.322	6.382	53,281	-0.17(-2.60%)
Oct 22, 2009	6.338	6.603	6.261	6.553	56,807	+0.22(+3.48%)
Oct 21, 2009	6.520	7.142	6.140	6.333	83,753	-0.14(-2.13%)
Oct 20, 2009	6.666	6.740	6.465	6.471	44,059	-0.29(-4.31%)
Oct 19, 2009	6.795	6.966	6.603	6.762	35,995	+0.03(+0.41%)
Oct 16, 2009	6.817	6.817	6.636	6.735	48,490	-0.12(-1.69%)
Oct 15, 2009	7.098	7.098	6.746	6.850	31,909	-0.22(-3.11%)
Oct 14, 2009	6.817	7.120	6.740	7.070	21,469	+0.37(+5.50%)
Oct 13, 2009	6.845	6.894	6.685	6.702	30,886	-0.14(-2.01%)
Oct 12, 2009	6.790	7.112	6.781	6.839	19,530	-0.17(-2.43%)
Oct 09, 2009	6.971	7.092	6.795	7.010	18,449	+0.13(+1.84%)
Oct 08, 2009	6.922	7.103	6.762	6.883	42,587	+0.06(+0.89%)
Oct 07, 2009	6.746	7.147	6.685	6.823	36,138	+0.04(+0.57%)
Oct 06, 2009	6.971	7.082	6.718	6.784	23,412	-0.14(-1.99%)
Oct 05, 2009	6.938	7.439	6.878	6.922	36,651	+0.01(+0.16%)
Oct 02, 2009	7.197	7.329	6.905	6.911	38,652	-0.32(-4.41%)
Oct 01, 2009	7.241	7.340	7.158	7.230	44,817	+0.05(+0.69%)
Sep 30, 2009	7.797	7.893	7.180	7.180	51,859	-0.51(-6.59%)
Sep 29, 2009	8.165	8.165	7.686	7.686	24,810	-0.45(-5.48%)
Sep 28, 2009	7.824	8.226	7.720	8.132	23,290	+0.41(+5.35%)
Sep 25, 2009	7.719	7.835	7.626	7.719	17,856	-0.01(-0.07%)
Sep 24, 2009	8.006	8.006	7.725	7.725	26,015	-0.23(-2.84%)
Sep 23, 2009	7.973	8.374	7.923	7.951	21,437	-0.02(-0.28%)
Sep 22, 2009	8.121	8.121	7.923	7.973	22,116	-0.03(-0.34%)
Sep 21, 2009	8.050	8.165	7.945	8.000	9,667	-0.16(-1.96%)
Sep 18, 2009	8.231	8.231	7.907	8.160	69,834	-0.01(-0.13%)
Sep 17, 2009	8.198	8.330	7.929	8.171	6,880	+0.01(+0.13%)
Sep 16, 2009	8.281	8.281	7.841	8.160	13,883	+0.27(+3.42%)
Sep 15, 2009	8.077	8.077	7.725	7.890	57,784	-0.21(-2.65%)
Sep 14, 2009	8.132	8.171	7.995	8.105	25,448	+0.04(+0.48%)
Sep 11, 2009	8.325	8.490	8.050	8.066	17,845	-0.28(-3.36%)
Sep 10, 2009	8.501	8.523	8.094	8.347	43,226	-0.26(-3.01%)
Sep 09, 2009	8.292	8.748	8.204	8.605	76,370	+0.34(+4.06%)
Sep 08, 2009	8.358	8.358	8.099	8.270	39,041	+0.00(+0.00%)
Sep 04, 2009	8.066	8.380	8.066	8.270	31,093	+0.09(+1.14%)
Sep 03, 2009	8.501	8.501	7.813	8.176	69,000	-0.20(-2.37%)
Sep 02, 2009	8.468	8.534	8.336	8.374	17,329	+0.01(+0.07%)
Sep 01, 2009	8.589	8.726	8.292	8.369	39,659	-0.33(-3.80%)
Aug 31, 2009	8.930	8.974	8.600	8.699	39,161	-0.15(-1.74%)
Aug 28, 2009	9.073	9.299	8.836	8.853	39,088	-0.24(-2.60%)
Aug 27, 2009	9.530	9.530	9.062	9.090	31,469	-0.17(-1.78%)
Aug 26, 2009	9.310	9.310	9.172	9.255	18,870	-0.10(-1.06%)
Aug 25, 2009	9.376	9.508	9.211	9.354	78,384	+0.08(+0.83%)
Aug 24, 2009	9.568	9.689	9.255	9.277	25,633	-0.23(-2.37%)
Aug 21, 2009	9.717	9.959	9.475	9.502	69,325	-0.06(-0.63%)
Aug 20, 2009	9.321	9.629	9.260	9.563	34,986	+0.23(+2.48%)
Aug 19, 2009	9.150	9.552	9.150	9.332	40,646	+0.02(+0.18%)
Aug 18, 2009	9.453	9.453	9.106	9.315	22,876	-0.07(-0.70%)
Aug 17, 2009	9.321	9.486	9.293	9.381	22,284	-0.17(-1.73%)
Aug 14, 2009	10.08	10.08	9.365	9.546	40,251	-0.53(-5.24%)
Aug 13, 2009	10.10	10.10	9.755	10.07	10,612	+0.04(+0.38%)
Aug 12, 2009	9.948	10.16	9.948	10.04	23,721	+0.28(+2.82%)
Aug 11, 2009	9.843	9.975	9.728	9.761	22,749	-0.14(-1.44%)
Aug 10, 2009	10.03	10.16	9.810	9.904	28,598	-0.26(-2.60%)
Aug 07, 2009	10.02	10.29	9.761	10.17	47,697	+0.41(+4.17%)
Aug 06, 2009	9.876	9.876	9.711	9.761	38,234	-0.07(-0.67%)
Aug 05, 2009	9.915	9.915	9.590	9.827	36,614	-0.11(-1.11%)
Aug 04, 2009	9.634	10.16	9.634	9.937	32,927	+0.16(+1.63%)