Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	6.777	6.862	6.777	6.800	14,988	-0.11(-1.57%)
Jul 28, 2011	6.743	6.908	6.720	6.908	17,671	+0.19(+2.89%)
Jul 27, 2011	6.726	6.822	6.697	6.714	53,568	-0.01(-0.17%)
Jul 26, 2011	6.697	6.783	6.503	6.726	18,053	+0.05(+0.77%)
Jul 25, 2011	6.783	6.840	6.634	6.674	18,334	-0.14(-2.09%)
Jul 22, 2011	6.857	6.948	6.811	6.817	11,421	-0.15(-2.13%)
Jul 21, 2011	6.731	7.028	6.589	6.965	44,354	+0.29(+4.36%)
Jul 20, 2011	6.754	6.800	6.492	6.674	4,631	-0.05(-0.68%)
Jul 19, 2011	6.498	6.731	6.458	6.720	66,829	+0.27(+4.24%)
Jul 18, 2011	6.458	6.486	6.441	6.446	9,977	-0.10(-1.57%)
Jul 15, 2011	6.458	6.552	6.366	6.549	46,461	+0.10(+1.59%)
Jul 14, 2011	6.566	6.566	6.446	6.446	14,390	-0.10(-1.57%)
Jul 13, 2011	6.492	6.600	6.423	6.549	15,395	+0.07(+1.06%)
Jul 12, 2011	6.463	6.617	6.463	6.480	21,362	+0.02(+0.26%)
Jul 11, 2011	6.555	6.634	6.423	6.463	37,323	-0.15(-2.33%)
Jul 08, 2011	6.549	6.634	6.486	6.617	13,918	-0.05(-0.68%)
Jul 07, 2011	6.572	6.663	6.368	6.663	22,808	+0.15(+2.27%)
Jul 06, 2011	6.480	6.572	6.401	6.515	22,426	+0.00(+0.00%)
Jul 05, 2011	6.537	6.577	6.432	6.515	32,272	-0.05(-0.78%)
Jul 01, 2011	6.441	6.606	6.441	6.566	20,362	+0.14(+2.22%)
Jun 30, 2011	6.446	6.498	6.372	6.423	28,840	+0.01(+0.18%)
Jun 29, 2011	6.532	6.543	6.412	6.412	13,858	-0.08(-1.23%)
Jun 28, 2011	6.537	6.560	6.446	6.492	23,859	-0.02(-0.26%)
Jun 27, 2011	6.469	6.509	6.338	6.509	29,682	+0.06(+0.88%)
Jun 24, 2011	6.446	6.629	6.384	6.452	191,022	+0.04(+0.62%)
Jun 23, 2011	6.190	6.418	6.072	6.412	27,659	+0.14(+2.27%)
Jun 22, 2011	6.344	6.361	6.247	6.270	19,897	-0.11(-1.70%)
Jun 21, 2011	6.372	6.475	6.184	6.378	53,449	+0.07(+1.08%)
Jun 20, 2011	6.321	6.376	6.173	6.309	26,059	+0.11(+1.75%)
Jun 17, 2011	6.389	6.412	6.099	6.201	280,457	-0.11(-1.81%)
Jun 16, 2011	6.093	6.332	6.087	6.315	164,825	+0.23(+3.84%)
Jun 15, 2011	6.184	6.298	5.945	6.081	32,991	-0.21(-3.35%)
Jun 14, 2011	6.332	6.412	6.235	6.292	95,492	+0.03(+0.45%)
Jun 13, 2011	6.195	6.284	6.133	6.264	26,665	+0.14(+2.23%)
Jun 10, 2011	6.144	6.207	6.121	6.127	21,159	-0.03(-0.56%)
Jun 09, 2011	6.309	6.309	6.150	6.161	18,555	-0.12(-1.91%)
Jun 08, 2011	6.384	6.509	6.281	6.281	20,008	-0.13(-2.04%)
Jun 07, 2011	6.429	6.560	6.349	6.412	32,823	+0.11(+1.81%)
Jun 06, 2011	6.406	6.549	6.298	6.298	50,336	-0.26(-4.00%)
Jun 03, 2011	6.674	6.789	6.560	6.560	49,780	-0.30(-4.40%)
May 24, 2011	6.908	6.932	6.845	6.862	25,494	-0.01(-0.17%)
May 23, 2011	6.868	6.936	6.845	6.874	32,614	-0.14(-2.03%)
May 20, 2011	7.284	7.284	7.016	7.016	30,807	-0.33(-4.50%)
May 19, 2011	7.803	7.803	7.341	7.347	48,240	-0.39(-5.01%)
May 18, 2011	7.666	7.791	7.598	7.734	26,987	+0.05(+0.59%)
May 17, 2011	7.552	7.769	7.552	7.689	23,010	+0.07(+0.97%)
May 16, 2011	7.484	7.723	7.324	7.615	76,470	+0.08(+1.06%)
May 13, 2011	7.563	7.666	7.484	7.535	27,559	-0.14(-1.86%)
May 12, 2011	7.381	7.694	7.330	7.677	16,162	+0.26(+3.54%)
May 11, 2011	7.478	7.529	7.376	7.415	19,838	-0.09(-1.21%)
May 10, 2011	7.267	7.512	7.267	7.506	16,738	+0.25(+3.46%)
May 09, 2011	7.176	7.313	7.005	7.256	12,809	+0.10(+1.43%)
May 06, 2011	7.392	7.392	7.022	7.153	42,315	-0.15(-2.11%)
May 05, 2011	7.421	7.569	7.204	7.307	38,730	-0.16(-2.14%)
May 04, 2011	7.501	7.683	7.404	7.466	14,797	-0.13(-1.65%)
May 03, 2011	7.603	7.774	7.364	7.592	55,144	-0.01(-0.15%)