Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	16.11	16.11	16.11	16.11	21,276	+0.00(+0.00%)
Aug 28, 2014	16.06	16.19	16.03	16.11	85,173	-0.06(-0.37%)
Aug 27, 2014	16.61	16.61	16.14	16.17	110,145	-0.43(-2.59%)
Aug 26, 2014	16.49	16.75	16.49	16.60	35,077	+0.21(+1.27%)
Aug 25, 2014	16.22	17.31	16.13	16.39	123,427	+0.06(+0.37%)
Aug 22, 2014	16.23	16.41	16.23	16.33	20,953	+0.13(+0.83%)
Aug 21, 2014	15.73	16.23	15.73	16.20	74,869	+0.52(+3.30%)
Aug 20, 2014	15.56	15.75	15.77	15.68	26,336	-0.09(-0.60%)
Aug 19, 2014	15.73	16.06	15.70	15.77	20,163	+0.03(+0.21%)
Aug 18, 2014	15.79	15.92	15.56	15.74	15,986	+0.14(+0.91%)
Aug 15, 2014	15.84	15.84	15.49	15.60	35,958	-0.03(-0.21%)
Aug 14, 2014	15.71	15.97	15.56	15.63	27,482	+0.01(+0.04%)
Aug 13, 2014	15.82	15.82	15.59	15.63	15,644	+0.03(+0.22%)
Aug 12, 2014	15.65	15.74	15.65	15.59	24,997	-0.05(-0.34%)
Aug 11, 2014	15.84	15.98	15.57	15.65	45,235	-0.14(-0.89%)
Aug 08, 2014	15.62	15.75	15.50	15.79	37,336	+0.16(+1.03%)
Aug 07, 2014	15.70	15.84	15.51	15.63	24,323	-0.09(-0.60%)
Aug 06, 2014	15.48	15.81	15.46	15.72	130,081	+0.16(+1.04%)
Aug 05, 2014	16.15	16.36	15.46	15.56	162,142	-0.63(-3.86%)
Aug 04, 2014	15.84	16.49	15.72	16.18	40,600	+0.39(+2.47%)
Aug 01, 2014	15.73	15.93	15.66	15.79	28,888	+0.11(+0.73%)
Jul 31, 2014	15.59	15.86	15.59	15.68	33,286	-0.06(-0.38%)
Jul 30, 2014	15.85	15.85	15.63	15.74	59,427	+0.04(+0.26%)
Jul 29, 2014	16.02	16.18	15.69	15.70	49,119	-0.21(-1.34%)
Jul 28, 2014	16.08	16.09	15.87	15.91	14,621	-0.07(-0.46%)
Jul 25, 2014	16.25	16.32	15.94	15.99	23,767	-0.39(-2.41%)
Jul 24, 2014	16.58	16.76	16.17	16.38	42,845	-0.11(-0.69%)
Jul 23, 2014	16.53	16.90	16.40	16.50	21,071	-0.05(-0.32%)
Jul 22, 2014	16.03	16.71	16.03	16.55	31,169	+0.11(+0.65%)
Jul 21, 2014	16.47	16.52	16.36	16.44	44,079	-0.22(-1.32%)
Jul 18, 2014	16.35	16.78	16.27	16.66	57,461	+0.27(+1.63%)
Jul 17, 2014	17.40	17.40	16.39	16.40	29,170	-1.06(-6.05%)
Jul 16, 2014	17.70	17.70	17.40	17.45	22,399	-0.11(-0.61%)
Jul 15, 2014	17.70	17.86	17.54	17.56	35,320	-0.11(-0.60%)
Jul 14, 2014	17.86	17.86	17.48	17.66	42,833	+0.07(+0.42%)
Jul 11, 2014	17.56	17.80	17.50	17.59	27,488	-0.01(-0.08%)
Jul 10, 2014	17.46	17.74	17.44	17.60	33,539	-0.14(-0.79%)
Jul 09, 2014	17.84	17.95	17.62	17.74	20,335	-0.07(-0.41%)
Jul 08, 2014	17.94	17.94	17.48	17.82	29,682	-0.09(-0.48%)
Jul 07, 2014	18.53	18.53	17.90	17.90	18,308	-0.63(-3.42%)
Jul 03, 2014	18.25	18.54	18.54	18.54	14,674	+0.37(+2.02%)
Jul 02, 2014	18.25	18.39	17.71	18.17	47,998	-0.04(-0.22%)
Jul 01, 2014	17.82	18.70	17.82	18.21	52,812	+0.55(+3.10%)
Jun 30, 2014	17.54	17.79	17.44	17.66	17,374	-0.13(-0.71%)
Jun 27, 2014	17.34	17.85	17.34	17.79	143,065	+0.29(+1.68%)
Jun 26, 2014	17.50	17.54	17.32	17.50	18,256	+0.07(+0.38%)
Jun 25, 2014	17.23	17.48	17.23	17.43	27,954	+0.03(+0.19%)
Jun 24, 2014	17.40	17.88	17.36	17.40	22,668	-0.11(-0.65%)
Jun 23, 2014	17.22	17.69	17.22	17.51	39,770	-0.03(-0.19%)
Jun 20, 2014	17.24	17.82	17.24	17.54	107,471	+0.44(+2.58%)
Jun 19, 2014	17.07	17.26	16.86	17.10	28,035	+0.02(+0.12%)
Jun 18, 2014	17.10	17.17	17.04	17.08	24,014	-0.05(-0.31%)
Jun 17, 2014	17.30	17.47	17.10	17.14	21,114	+0.01(+0.08%)
Jun 16, 2014	17.22	17.54	16.93	17.12	25,826	-0.03(-0.19%)
Jun 13, 2014	17.34	17.37	17.10	17.16	18,995	-0.07(-0.39%)
Jun 12, 2014	17.03	17.43	17.03	17.22	44,815	-0.01(-0.08%)
Jun 11, 2014	17.16	17.36	16.83	17.24	31,636	+0.00(+0.00%)
Jun 10, 2014	17.54	17.54	16.99	17.24	39,156	+0.56(+3.36%)
Jun 06, 2014	16.70	16.70	16.36	16.68	23,953	+0.09(+0.52%)
Jun 05, 2014	16.29	16.69	16.21	16.59	39,824	+0.55(+3.41%)
Jun 04, 2014	15.94	16.16	15.80	16.04	106,474	-0.03(-0.21%)
Jun 03, 2014	16.12	16.36	15.97	16.07	41,056	-0.20(-1.23%)