Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	12.43	12.56	12.27	12.55	20,526	+0.06(+0.52%)
Oct 26, 2012	12.66	12.49	12.49	12.49	76,684	-0.14(-1.07%)
Oct 25, 2012	12.73	12.73	12.35	12.63	15,756	+0.08(+0.61%)
Oct 24, 2012	12.69	12.71	12.44	12.55	13,816	-0.06(-0.47%)
Oct 23, 2012	12.63	12.69	12.38	12.61	53,799	-0.27(-2.06%)
Oct 19, 2012	13.11	13.11	12.71	12.87	59,664	-0.35(-2.67%)
Oct 18, 2012	13.66	13.66	13.20	13.23	48,908	-0.41(-3.03%)
Oct 17, 2012	13.69	13.74	13.58	13.64	44,283	-0.03(-0.22%)
Oct 16, 2012	13.60	13.89	13.52	13.67	157,405	+0.17(+1.27%)
Oct 15, 2012	13.43	13.50	13.40	13.50	39,604	+0.07(+0.53%)
Oct 12, 2012	13.62	13.67	13.32	13.43	55,644	-0.23(-1.68%)
Oct 11, 2012	13.69	13.83	13.54	13.66	14,824	+0.06(+0.43%)
Oct 10, 2012	13.44	13.72	13.44	13.60	11,210	+0.18(+1.32%)
Oct 09, 2012	13.60	13.60	13.36	13.42	27,733	-0.17(-1.26%)
Oct 08, 2012	13.63	13.80	13.57	13.59	45,518	-0.06(-0.47%)
Oct 05, 2012	13.70	14.03	13.59	13.66	54,000	+0.00(+0.00%)
Oct 04, 2012	13.79	13.79	13.47	13.66	34,007	-0.02(-0.17%)
Oct 03, 2012	13.67	13.77	13.65	13.68	14,710	+0.06(+0.48%)
Oct 02, 2012	13.60	13.69	13.37	13.62	49,064	+0.08(+0.61%)
Oct 01, 2012	13.54	13.62	13.07	13.53	18,266	+0.04(+0.31%)
Sep 28, 2012	13.53	13.79	13.49	13.49	31,569	-0.12(-0.91%)
Sep 27, 2012	13.74	13.74	13.56	13.62	32,049	-0.04(-0.30%)
Sep 26, 2012	13.62	13.82	13.62	13.66	33,700	+0.06(+0.43%)
Sep 25, 2012	13.82	13.82	13.57	13.60	37,159	-0.16(-1.16%)
Sep 24, 2012	13.85	13.85	13.59	13.76	124,136	-0.14(-0.98%)
Sep 21, 2012	13.99	14.11	13.81	13.89	103,064	+0.16(+1.16%)
Sep 20, 2012	13.65	13.85	13.34	13.73	16,382	+0.04(+0.30%)
Sep 19, 2012	13.54	13.73	13.36	13.69	21,470	+0.15(+1.13%)
Sep 18, 2012	13.52	13.60	13.34	13.54	186,474	-0.05(-0.35%)
Sep 17, 2012	13.61	13.68	13.43	13.59	15,092	-0.06(-0.43%)
Sep 14, 2012	13.38	13.79	13.26	13.65	84,640	+0.38(+2.89%)
Sep 13, 2012	13.13	13.53	13.03	13.26	86,484	+0.12(+0.90%)
Sep 12, 2012	13.26	13.34	12.93	13.14	36,973	-0.09(-0.71%)
Sep 11, 2012	13.04	13.33	13.00	13.24	59,015	+0.24(+1.81%)
Sep 10, 2012	13.19	13.19	12.94	13.00	76,720	-0.22(-1.69%)
Sep 07, 2012	13.50	13.53	13.23	13.23	47,702	-0.21(-1.54%)
Sep 06, 2012	13.20	13.45	13.13	13.43	34,007	+0.32(+2.47%)
Sep 05, 2012	13.27	13.27	12.84	13.11	35,146	-0.09(-0.67%)
Sep 04, 2012	13.09	13.24	12.77	13.20	63,059	+0.17(+1.31%)
Aug 31, 2012	13.13	13.32	12.75	13.03	35,948	+0.04(+0.27%)
Aug 30, 2012	13.06	13.21	12.91	12.99	11,641	-0.21(-1.56%)
Aug 29, 2012	13.20	13.27	12.97	13.20	78,277	-0.05(-0.36%)
Aug 27, 2012	13.06	13.25	12.96	13.24	14,293	+0.19(+1.44%)
Aug 24, 2012	12.89	13.06	12.89	13.06	13,898	+0.18(+1.37%)
Aug 23, 2012	13.15	13.15	12.69	12.88	31,627	-0.32(-2.46%)
Aug 22, 2012	13.17	13.25	12.84	13.20	15,584	+0.21(+1.63%)
Aug 21, 2012	13.10	13.44	12.68	12.99	46,173	-0.14(-1.03%)
Aug 20, 2012	12.86	13.13	11.92	13.13	46,272	+0.18(+1.37%)
Aug 17, 2012	13.03	13.08	12.68	12.95	53,871	-0.14(-1.04%)
Aug 16, 2012	12.70	13.09	12.60	13.09	51,570	+0.38(+2.97%)
Aug 15, 2012	12.40	12.73	12.40	12.71	30,485	+0.24(+1.89%)
Aug 14, 2012	12.50	12.63	12.41	12.47	90,287	+0.02(+0.19%)
Aug 13, 2012	12.44	12.47	12.18	12.45	14,702	+0.02(+0.14%)
Aug 10, 2012	12.57	12.65	12.35	12.43	49,502	-0.14(-1.12%)
Aug 09, 2012	12.68	12.68	12.47	12.57	27,034	-0.15(-1.20%)
Aug 08, 2012	12.78	12.81	12.60	12.73	20,752	-0.08(-0.64%)
Aug 07, 2012	12.69	12.99	12.53	12.81	95,350	+0.09(+0.69%)
Aug 06, 2012	12.80	13.00	12.63	12.72	38,834	-0.19(-1.51%)
Aug 03, 2012	12.48	13.01	12.41	12.91	31,481	+0.62(+5.08%)
Aug 02, 2012	12.44	12.68	12.26	12.29	17,593	-0.21(-1.65%)