Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	6.743	6.872	6.664	6.760	63,711	+0.01(+0.17%)
Mar 30, 2011	6.748	6.759	6.614	6.748	30,293	+0.10(+1.51%)
Mar 29, 2011	6.581	6.670	6.581	6.648	16,422	+0.07(+1.02%)
Mar 28, 2011	6.737	6.737	6.581	6.581	35,977	-0.16(-2.32%)
Mar 25, 2011	6.737	6.826	6.676	6.737	28,044	+0.02(+0.25%)
Mar 24, 2011	6.804	6.804	6.620	6.720	24,882	-0.06(-0.90%)
Mar 23, 2011	6.732	6.804	6.621	6.782	19,155	+0.03(+0.50%)
Mar 22, 2011	6.776	6.799	6.720	6.748	12,716	-0.01(-0.16%)
Mar 21, 2011	6.782	6.899	6.720	6.759	30,146	-0.04(-0.66%)
Mar 18, 2011	6.776	6.921	6.681	6.804	124,942	+0.10(+1.50%)
Mar 17, 2011	6.776	6.832	6.637	6.704	38,415	+0.06(+0.84%)
Mar 16, 2011	6.570	6.793	6.570	6.648	70,046	+0.07(+1.02%)
Mar 15, 2011	6.631	6.726	6.570	6.581	35,952	-0.19(-2.80%)
Mar 14, 2011	6.821	6.832	6.737	6.771	34,519	-0.07(-1.06%)
Mar 11, 2011	6.771	7.139	6.771	6.843	59,415	+0.06(+0.90%)
Mar 10, 2011	7.010	7.016	6.782	6.782	40,072	-0.32(-4.48%)
Mar 09, 2011	7.111	7.111	7.055	7.100	7,288	-0.04(-0.55%)
Mar 08, 2011	7.111	7.228	7.027	7.139	39,785	+0.12(+1.67%)
Mar 07, 2011	7.367	7.367	7.022	7.022	19,705	-0.29(-3.97%)
Mar 04, 2011	7.423	7.440	7.300	7.312	13,110	-0.14(-1.87%)
Mar 03, 2011	7.334	7.501	7.334	7.451	27,247	+0.21(+2.85%)
Mar 02, 2011	7.434	7.434	7.228	7.245	35,407	-0.17(-2.26%)
Mar 01, 2011	7.507	7.512	7.356	7.412	15,897	-0.12(-1.56%)
Feb 28, 2011	7.663	7.663	7.379	7.529	33,122	-0.09(-1.24%)
Feb 25, 2011	7.339	7.624	7.273	7.624	40,183	+0.28(+3.80%)
Feb 24, 2011	7.367	7.367	7.256	7.345	29,671	+0.02(+0.23%)
Feb 23, 2011	7.356	7.451	7.300	7.328	13,413	-0.01(-0.08%)
Feb 22, 2011	7.429	7.451	7.334	7.334	25,834	-0.19(-2.52%)
Feb 18, 2011	7.529	7.618	7.445	7.524	32,303	+0.03(+0.37%)
Feb 17, 2011	7.418	7.496	7.412	7.496	6,858	+0.07(+0.98%)
Feb 16, 2011	7.328	7.468	7.284	7.423	20,921	+0.12(+1.60%)
Feb 15, 2011	7.312	7.613	7.300	7.306	27,512	-0.09(-1.28%)
Feb 14, 2011	7.535	7.713	7.401	7.401	12,465	-0.12(-1.56%)
Feb 11, 2011	7.183	7.524	7.183	7.518	36,174	+0.29(+4.01%)
Feb 10, 2011	7.261	7.390	7.217	7.228	33,379	-0.08(-1.07%)
Feb 09, 2011	7.256	7.395	7.200	7.306	42,982	-0.02(-0.23%)
Feb 08, 2011	7.339	7.401	7.217	7.323	31,885	-0.03(-0.45%)
Feb 07, 2011	7.362	7.585	7.312	7.356	25,414	-0.03(-0.45%)
Feb 04, 2011	7.540	7.747	7.284	7.390	85,224	-0.20(-2.57%)
Feb 03, 2011	7.607	7.741	7.529	7.585	28,016	-0.04(-0.51%)
Feb 02, 2011	7.669	7.685	7.604	7.624	19,242	-0.05(-0.65%)
Feb 01, 2011	7.641	7.853	7.596	7.674	32,929	+0.09(+1.25%)
Jan 31, 2011	7.529	7.713	7.351	7.579	30,528	+0.08(+1.04%)
Jan 28, 2011	7.691	7.853	7.284	7.501	153,919	-0.17(-2.25%)
Jan 27, 2011	7.579	7.735	7.557	7.674	34,483	+0.10(+1.33%)
Jan 26, 2011	7.613	7.630	7.507	7.574	31,037	+0.03(+0.37%)
Jan 25, 2011	7.423	7.775	7.284	7.546	63,152	+0.04(+0.52%)
Jan 24, 2011	7.217	7.507	7.161	7.507	63,337	+0.42(+5.98%)
Jan 21, 2011	7.362	7.451	7.083	7.083	86,365	-0.18(-2.46%)
Jan 20, 2011	7.635	7.869	7.239	7.261	54,754	-0.46(-5.92%)
Jan 19, 2011	8.315	8.315	7.669	7.719	25,611	-0.61(-7.36%)
Jan 18, 2011	8.382	8.405	8.176	8.332	41,630	-0.12(-1.39%)
Jan 14, 2011	8.137	8.600	8.087	8.449	46,663	+0.30(+3.70%)
Jan 13, 2011	8.706	8.706	8.131	8.148	56,945	-0.56(-6.47%)
Jan 12, 2011	8.784	8.798	8.555	8.711	41,874	-0.01(-0.13%)
Jan 11, 2011	8.544	8.762	8.494	8.723	35,823	+0.21(+2.49%)
Jan 10, 2011	8.198	8.645	8.081	8.511	120,038	+0.27(+3.32%)
Jan 07, 2011	8.444	8.584	8.221	8.237	25,380	-0.21(-2.44%)
Jan 06, 2011	8.617	8.617	8.394	8.444	13,460	-0.20(-2.32%)
Jan 05, 2011	8.784	8.845	8.421	8.645	26,083	-0.16(-1.77%)
Jan 04, 2011	8.901	8.962	8.790	8.801	24,914	-0.04(-0.44%)