Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	10.21	10.21	10.08	10.09	97,365	+0.01(+0.06%)
Mar 29, 2012	9.882	10.20	9.744	10.08	14,907	+0.09(+0.92%)
Mar 28, 2012	10.07	10.12	9.940	9.992	57,121	-0.06(-0.57%)
Mar 27, 2012	9.905	10.21	9.905	10.05	33,511	-0.13(-1.30%)
Mar 26, 2012	10.15	10.19	10.00	10.18	65,444	+0.15(+1.49%)
Mar 23, 2012	10.07	10.07	9.733	10.03	32,720	+0.22(+2.29%)
Mar 22, 2012	9.802	9.825	9.697	9.808	26,071	-0.09(-0.87%)
Mar 21, 2012	10.03	10.03	9.871	9.894	34,078	-0.05(-0.52%)
Mar 20, 2012	10.00	10.12	9.934	9.946	40,168	-0.13(-1.31%)
Mar 19, 2012	10.02	10.12	9.842	10.08	50,327	+0.06(+0.57%)
Mar 16, 2012	10.10	10.10	9.980	10.02	83,795	-0.10(-1.02%)
Mar 15, 2012	10.07	10.18	9.946	10.12	57,069	+0.01(+0.11%)
Mar 14, 2012	10.17	10.18	10.04	10.11	25,255	-0.10(-1.01%)
Mar 13, 2012	9.923	10.26	9.808	10.22	39,634	+0.44(+4.53%)
Mar 12, 2012	9.779	9.888	9.635	9.773	20,563	+0.05(+0.53%)
Mar 09, 2012	9.549	9.923	9.514	9.721	40,006	+0.29(+3.05%)
Mar 08, 2012	9.238	9.514	9.195	9.434	21,977	+0.16(+1.67%)
Mar 07, 2012	9.250	9.348	9.204	9.278	23,929	+0.14(+1.51%)
Mar 06, 2012	9.181	9.365	9.123	9.140	27,446	-0.20(-2.09%)
Mar 05, 2012	9.244	9.348	9.123	9.336	23,303	+0.26(+2.92%)
Mar 02, 2012	9.399	9.411	9.008	9.071	78,453	-0.25(-2.71%)
Mar 01, 2012	9.359	9.618	9.325	9.325	57,444	+0.02(+0.25%)
Feb 29, 2012	9.428	9.537	9.278	9.302	72,730	-0.13(-1.40%)
Feb 28, 2012	9.532	9.555	9.376	9.434	15,468	-0.12(-1.20%)
Feb 27, 2012	9.422	9.606	9.382	9.549	19,256	-0.01(-0.06%)
Feb 24, 2012	9.716	9.716	9.520	9.555	18,726	-0.09(-0.95%)
Feb 23, 2012	9.451	9.710	9.388	9.647	19,346	+0.25(+2.63%)
Feb 22, 2012	9.744	9.744	9.399	9.399	35,196	-0.35(-3.54%)
Feb 21, 2012	9.888	9.894	9.739	9.744	12,323	-0.07(-0.70%)
Feb 17, 2012	9.836	9.859	9.678	9.813	25,831	-0.02(-0.23%)
Feb 16, 2012	9.664	9.836	9.612	9.836	23,647	+0.32(+3.32%)
Feb 15, 2012	9.733	9.733	9.503	9.520	30,052	-0.10(-1.08%)
Feb 14, 2012	9.808	9.808	9.583	9.624	15,188	-0.17(-1.76%)
Feb 13, 2012	9.819	9.819	9.721	9.796	40,773	+0.11(+1.13%)
Feb 10, 2012	9.583	9.779	9.583	9.687	45,296	+0.00(+0.00%)
Feb 09, 2012	9.940	9.940	9.687	9.687	25,930	-0.16(-1.58%)
Feb 08, 2012	9.704	9.848	9.704	9.842	77,566	+0.07(+0.77%)
Feb 07, 2012	9.756	9.952	9.721	9.767	52,255	-0.02(-0.24%)
Feb 06, 2012	9.681	9.865	9.520	9.790	48,326	+0.08(+0.83%)
Feb 03, 2012	9.802	9.917	9.496	9.710	95,015	+0.15(+1.56%)
Feb 02, 2012	9.405	9.693	9.405	9.560	56,545	+0.26(+2.78%)
Feb 01, 2012	9.056	9.393	8.942	9.302	148,097	+0.37(+4.09%)
Jan 31, 2012	9.016	9.067	8.822	8.936	66,495	+0.02(+0.26%)
Jan 30, 2012	8.782	9.016	8.782	8.913	40,465	+0.06(+0.65%)
Jan 27, 2012	8.604	8.936	8.604	8.856	129,296	+0.19(+2.18%)
Jan 26, 2012	8.799	8.850	8.616	8.667	90,428	-0.05(-0.52%)
Jan 25, 2012	8.707	8.810	8.570	8.713	90,428	+0.09(+0.99%)
Jan 24, 2012	8.473	8.776	8.473	8.627	35,314	+0.01(+0.13%)
Jan 23, 2012	8.416	8.644	8.343	8.616	14,138	-0.07(-0.85%)
Jan 20, 2012	8.644	8.713	8.524	8.690	29,251	+0.03(+0.40%)
Jan 19, 2012	8.650	8.690	8.444	8.656	22,086	+0.05(+0.53%)
Jan 18, 2012	8.422	8.656	8.362	8.610	30,326	+0.19(+2.31%)
Jan 17, 2012	8.559	8.570	8.387	8.416	32,831	-0.05(-0.61%)
Jan 13, 2012	8.404	8.524	8.336	8.467	20,418	-0.11(-1.33%)
Jan 12, 2012	8.490	8.644	8.410	8.582	14,156	+0.14(+1.69%)
Jan 11, 2012	8.667	8.667	8.422	8.439	24,155	-0.09(-1.01%)
Jan 10, 2012	8.593	8.593	8.433	8.524	87,566	+0.09(+1.08%)
Jan 09, 2012	8.484	8.519	8.336	8.433	32,624	-0.02(-0.27%)
Jan 06, 2012	8.456	8.576	8.399	8.456	60,450	-0.07(-0.80%)
Jan 05, 2012	8.559	8.616	8.370	8.524	18,865	-0.03(-0.40%)