Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	15.62	15.62	15.40	15.60	0	+0.07(+0.42%)
Nov 27, 2013	15.24	15.61	15.24	15.53	0	+0.18(+1.19%)
Nov 26, 2013	15.08	15.42	14.95	15.35	0	+0.36(+2.43%)
Nov 25, 2013	14.91	15.10	14.83	14.99	23,718	+0.17(+1.14%)
Nov 22, 2013	14.80	14.94	14.75	14.82	0	+0.03(+0.18%)
Nov 21, 2013	14.41	14.95	14.38	14.79	35,197	+0.42(+2.94%)
Nov 20, 2013	14.32	14.71	14.26	14.37	0	-0.10(-0.72%)
Nov 19, 2013	14.45	14.60	14.29	14.47	28,239	-0.01(-0.09%)
Nov 18, 2013	14.69	14.84	14.34	14.49	0	-0.20(-1.33%)
Nov 15, 2013	14.62	14.79	14.54	14.68	0	+0.03(+0.18%)
Nov 14, 2013	14.66	14.74	14.52	14.65	0	-0.16(-1.10%)
Nov 13, 2013	14.54	14.83	14.42	14.82	0	+0.15(+1.02%)
Nov 12, 2013	14.71	14.90	14.67	14.67	0	-0.04(-0.27%)
Nov 11, 2013	14.94	14.94	14.68	14.71	0	-0.25(-1.65%)
Nov 08, 2013	14.23	15.08	14.23	14.95	0	+0.72(+5.03%)
Nov 07, 2013	14.15	14.25	14.00	14.24	57,426	+0.03(+0.23%)
Nov 06, 2013	14.26	14.34	14.15	14.21	8,421	-0.01(-0.09%)
Nov 05, 2013	14.18	14.37	14.02	14.22	0	+0.02(+0.14%)
Nov 04, 2013	14.36	14.36	14.16	14.20	35,584	-0.07(-0.50%)
Nov 01, 2013	14.55	14.64	13.87	14.27	0	-0.33(-2.23%)
Oct 31, 2013	14.73	15.05	14.45	14.60	0	-0.29(-1.93%)
Oct 30, 2013	14.88	15.08	14.72	14.88	44,578	+0.01(+0.09%)
Oct 29, 2013	14.75	14.98	14.56	14.87	0	+0.13(+0.88%)
Oct 28, 2013	15.09	15.32	14.68	14.74	0	-0.32(-2.15%)
Oct 25, 2013	15.10	15.22	14.67	15.06	0	+0.02(+0.13%)
Oct 24, 2013	14.47	15.14	14.25	15.04	88,361	+0.66(+4.59%)
Oct 23, 2013	14.28	14.68	14.15	14.38	0	+0.17(+1.23%)
Oct 22, 2013	14.00	14.39	13.74	14.21	45,129	+0.19(+1.34%)
Oct 21, 2013	14.03	14.18	13.80	14.02	36,669	-0.08(-0.60%)
Oct 18, 2013	14.01	14.20	13.72	14.11	49,140	+0.25(+1.77%)
Oct 17, 2013	14.02	14.23	13.80	13.86	45,724	-0.28(-1.97%)
Oct 16, 2013	14.29	14.53	14.08	14.14	18,504	+0.02(+0.14%)
Oct 15, 2013	14.40	14.54	14.11	14.12	36,385	-0.36(-2.50%)
Oct 14, 2013	14.30	14.51	14.04	14.48	43,670	+0.19(+1.36%)
Oct 11, 2013	13.73	14.45	13.64	14.29	0	+0.45(+3.23%)
Oct 10, 2013	13.47	13.89	13.35	13.84	43,222	+0.56(+4.19%)
Oct 09, 2013	13.26	13.51	13.17	13.28	28,534	+0.04(+0.29%)
Oct 08, 2013	13.12	13.41	13.01	13.25	47,770	+0.16(+1.24%)
Oct 07, 2013	13.07	13.24	13.02	13.08	0	-0.18(-1.37%)
Oct 04, 2013	13.48	13.65	13.18	13.27	0	-0.25(-1.82%)
Oct 03, 2013	13.56	13.71	13.32	13.51	0	-0.13(-0.95%)
Oct 02, 2013	13.55	13.76	13.43	13.64	36,307	-0.06(-0.47%)
Oct 01, 2013	13.59	13.73	13.57	13.71	18,612	+0.19(+1.44%)
Sep 30, 2013	13.34	13.59	13.31	13.51	0	-0.01(-0.05%)
Sep 27, 2013	13.43	13.70	13.43	13.52	0	-0.03(-0.19%)
Sep 26, 2013	13.84	13.89	13.50	13.54	17,509	-0.30(-2.20%)
Sep 25, 2013	14.04	14.03	13.84	13.85	37,680	+0.09(+0.66%)
Sep 24, 2013	13.62	13.98	13.58	13.76	28,545	+0.08(+0.57%)
Sep 23, 2013	13.65	13.90	13.58	13.68	34,668	+0.03(+0.24%)
Sep 20, 2013	13.41	13.78	13.26	13.65	0	+0.24(+1.79%)
Sep 19, 2013	13.36	13.43	13.22	13.41	0	+0.06(+0.44%)
Sep 18, 2013	13.42	13.56	13.12	13.35	0	-0.04(-0.29%)
Sep 17, 2013	13.57	13.59	13.31	13.39	0	-0.19(-1.38%)
Sep 16, 2013	13.62	13.78	13.47	13.58	0	-0.01(-0.09%)
Sep 13, 2013	13.62	13.65	13.36	13.59	0	+0.05(+0.33%)
Sep 12, 2013	13.48	13.64	13.46	13.54	0	+0.05(+0.34%)
Sep 11, 2013	13.52	13.62	13.41	13.50	0	-0.06(-0.43%)
Sep 10, 2013	13.87	13.93	13.48	13.56	37,476	-0.24(-1.74%)
Sep 09, 2013	13.61	13.85	13.39	13.80	0	+0.19(+1.43%)
Sep 06, 2013	13.49	13.83	13.28	13.60	0	+0.16(+1.15%)
Sep 05, 2013	13.12	13.49	13.05	13.45	0	+0.38(+2.92%)
Sep 04, 2013	13.45	13.58	12.95	13.06	0	-0.43(-3.17%)