Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	9.701	10.15	9.468	9.940	70,664	+0.15(+1.50%)
Jul 30, 2009	9.674	9.924	9.544	9.793	41,615	+0.24(+2.50%)
Jul 29, 2009	9.717	9.717	9.397	9.555	67,969	-0.27(-2.71%)
Jul 28, 2009	9.435	9.951	9.435	9.821	68,796	+0.30(+3.19%)
Jul 27, 2009	9.544	9.609	9.397	9.517	15,843	-0.09(-0.90%)
Jul 24, 2009	9.229	9.658	9.050	9.603	40,979	+0.25(+2.67%)
Jul 23, 2009	8.838	9.365	8.727	9.354	36,669	+0.47(+5.32%)
Jul 22, 2009	8.784	9.082	8.740	8.881	18,731	+0.05(+0.55%)
Jul 21, 2009	9.267	9.267	8.659	8.833	52,293	-0.38(-4.12%)
Jul 20, 2009	9.234	9.234	8.941	9.213	13,732	+0.08(+0.83%)
Jul 17, 2009	9.430	9.489	9.055	9.137	42,401	-0.33(-3.44%)
Jul 16, 2009	9.202	9.842	8.806	9.462	48,103	+0.21(+2.23%)
Jul 15, 2009	9.223	9.256	8.681	9.256	116,934	+0.17(+1.91%)
Jul 14, 2009	8.979	9.191	8.827	9.082	19,020	+0.10(+1.15%)
Jul 13, 2009	8.860	9.050	8.697	8.979	42,024	+0.14(+1.53%)
Jul 10, 2009	8.729	9.088	8.729	8.843	21,861	+0.05(+0.62%)
Jul 09, 2009	9.196	9.196	8.751	8.789	24,725	-0.33(-3.57%)
Jul 08, 2009	8.979	9.218	8.659	9.115	81,316	+0.23(+2.57%)
Jul 07, 2009	9.164	9.348	8.838	8.887	94,198	-0.27(-2.96%)
Jul 06, 2009	8.968	9.202	8.691	9.158	58,315	+0.15(+1.69%)
Jul 02, 2009	9.299	9.582	9.006	9.006	131,972	-0.53(-5.52%)
Jul 01, 2009	9.403	9.560	9.343	9.533	34,744	+0.28(+2.99%)
Jun 30, 2009	9.484	9.636	9.229	9.256	52,336	-0.19(-2.01%)
Jun 29, 2009	10.03	10.03	9.348	9.446	87,043	-0.70(-6.90%)
Jun 26, 2009	9.104	10.15	8.811	10.15	463,208	+0.98(+10.72%)
Jun 25, 2009	8.643	9.202	8.349	9.164	92,658	+0.71(+8.41%)
Jun 24, 2009	8.708	8.979	8.344	8.453	21,656	-0.10(-1.14%)
Jun 23, 2009	8.740	8.957	8.550	8.550	33,650	-0.06(-0.69%)
Jun 22, 2009	9.126	9.207	8.610	8.610	31,539	-0.65(-7.03%)
Jun 19, 2009	9.229	9.555	9.085	9.261	71,887	+0.27(+3.02%)
Jun 18, 2009	9.006	9.169	8.898	8.990	7,513	-0.08(-0.84%)
Jun 17, 2009	8.746	9.137	8.713	9.066	27,103	+0.31(+3.53%)
Jun 16, 2009	8.892	9.093	8.686	8.757	33,812	-0.05(-0.55%)
Jun 15, 2009	9.479	9.609	8.670	8.805	39,940	-0.56(-6.03%)
Jun 12, 2009	9.701	9.723	9.104	9.370	24,287	-0.12(-1.26%)
Jun 11, 2009	9.517	9.766	9.473	9.489	29,927	-0.01(-0.11%)
Jun 10, 2009	10.10	10.10	9.234	9.500	89,443	-0.43(-4.37%)
Jun 09, 2009	9.902	10.04	9.685	9.935	27,803	+0.15(+1.50%)
Jun 08, 2009	10.10	10.16	9.685	9.788	45,802	-0.21(-2.06%)
Jun 05, 2009	10.28	10.28	9.907	9.994	15,401	-0.11(-1.07%)
Jun 04, 2009	10.32	10.32	9.766	10.10	37,986	-0.22(-2.10%)
Jun 03, 2009	10.02	10.32	9.967	10.32	41,777	+0.15(+1.44%)
Jun 02, 2009	10.03	10.31	9.381	10.17	87,920	+0.10(+0.97%)
Jun 01, 2009	9.804	10.18	9.750	10.08	79,974	+0.45(+4.68%)
May 29, 2009	9.256	9.652	8.713	9.625	68,299	+0.46(+5.04%)
May 28, 2009	9.196	9.451	8.442	9.164	57,762	+0.22(+2.49%)
May 27, 2009	9.299	9.880	8.865	8.941	99,302	-0.41(-4.36%)
May 26, 2009	8.279	9.506	8.219	9.348	62,082	+0.92(+10.95%)
May 22, 2009	8.697	8.968	8.382	8.425	19,245	-0.21(-2.39%)
May 21, 2009	8.398	8.909	8.398	8.632	41,526	+0.04(+0.51%)
May 20, 2009	8.816	8.947	8.480	8.588	39,240	-0.44(-4.87%)
May 19, 2009	9.180	9.223	8.876	9.028	15,976	-0.26(-2.81%)
May 18, 2009	8.664	9.305	8.588	9.289	43,612	+0.83(+9.82%)
May 15, 2009	9.511	9.511	8.425	8.458	44,070	-0.77(-8.35%)
May 14, 2009	8.985	9.548	8.914	9.229	39,240	+0.33(+3.72%)
May 13, 2009	9.658	9.658	8.865	8.898	56,952	-0.83(-8.54%)
May 12, 2009	9.967	9.978	9.674	9.728	22,574	-0.18(-1.81%)
May 11, 2009	9.712	10.11	9.712	9.907	40,530	-0.14(-1.35%)
May 08, 2009	9.153	10.04	9.061	10.04	79,130	+1.12(+12.60%)
May 07, 2009	9.120	9.419	8.784	8.919	62,330	-0.07(-0.78%)
May 06, 2009	9.218	9.272	8.767	8.990	50,215	-0.22(-2.36%)
May 05, 2009	9.457	9.517	9.006	9.207	49,939	-0.31(-3.25%)
May 04, 2009	9.044	9.527	8.800	9.517	43,291	+0.62(+7.02%)