Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	15.39	15.66	15.39	15.48	33,724	-0.06(-0.38%)
Jul 30, 2014	15.65	15.65	15.43	15.54	60,209	+0.04(+0.25%)
Jul 29, 2014	15.81	15.97	15.49	15.50	49,766	-0.21(-1.34%)
Jul 28, 2014	15.87	15.88	15.66	15.71	14,814	-0.07(-0.46%)
Jul 25, 2014	16.04	16.11	15.73	15.78	24,080	-0.39(-2.41%)
Jul 24, 2014	16.37	16.54	15.96	16.17	43,409	-0.11(-0.69%)
Jul 23, 2014	16.31	16.68	16.18	16.28	21,348	-0.05(-0.32%)
Jul 22, 2014	15.82	16.49	15.82	16.33	31,579	+0.11(+0.65%)
Jul 21, 2014	16.25	16.31	16.15	16.23	44,659	-0.22(-1.32%)
Jul 18, 2014	16.14	16.56	16.06	16.45	58,217	+0.26(+1.63%)
Jul 17, 2014	17.18	17.18	16.18	16.18	29,554	-1.04(-6.05%)
Jul 16, 2014	17.47	17.47	17.17	17.22	22,693	-0.11(-0.61%)
Jul 15, 2014	17.47	17.63	17.32	17.33	35,784	-0.11(-0.61%)
Jul 14, 2014	17.63	17.63	17.26	17.43	43,397	+0.07(+0.42%)
Jul 11, 2014	17.34	17.57	17.27	17.36	27,850	-0.01(-0.08%)
Jul 10, 2014	17.24	17.51	17.21	17.38	33,981	-0.14(-0.79%)
Jul 09, 2014	17.61	17.72	17.39	17.51	20,603	-0.07(-0.41%)
Jul 08, 2014	17.71	17.71	17.25	17.59	30,073	-0.09(-0.48%)
Jul 07, 2014	18.29	18.29	17.67	17.67	18,549	-0.63(-3.42%)
Jul 03, 2014	18.01	18.30	18.30	18.30	14,867	+0.36(+2.02%)
Jul 02, 2014	18.01	18.15	17.48	17.94	48,629	-0.04(-0.22%)
Jul 01, 2014	17.59	18.46	17.59	17.98	53,507	+0.54(+3.10%)
Jun 30, 2014	17.31	17.56	17.21	17.43	17,602	-0.13(-0.71%)
Jun 27, 2014	17.11	17.62	17.11	17.56	144,947	+0.29(+1.68%)
Jun 26, 2014	17.28	17.32	17.09	17.27	18,496	+0.07(+0.38%)
Jun 25, 2014	17.01	17.26	17.01	17.20	28,322	+0.03(+0.19%)
Jun 24, 2014	17.18	17.65	17.14	17.17	22,967	-0.11(-0.65%)
Jun 23, 2014	16.99	17.46	16.99	17.28	40,293	-0.03(-0.19%)
Jun 20, 2014	17.02	17.59	17.02	17.32	108,885	+0.44(+2.58%)
Jun 19, 2014	16.85	17.04	16.64	16.88	28,404	+0.02(+0.12%)
Jun 18, 2014	16.87	16.95	16.82	16.86	24,330	-0.05(-0.31%)
Jun 17, 2014	17.07	17.24	16.87	16.91	21,392	+0.01(+0.08%)
Jun 16, 2014	16.99	17.32	16.71	16.90	26,166	-0.03(-0.19%)
Jun 13, 2014	17.12	17.14	16.87	16.93	19,245	-0.07(-0.39%)
Jun 12, 2014	16.81	17.20	16.81	17.00	45,404	-0.01(-0.08%)
Jun 11, 2014	16.94	17.14	16.61	17.01	32,052	+0.00(+0.00%)
Jun 10, 2014	17.31	17.31	16.77	17.01	39,671	+0.55(+3.36%)
Jun 06, 2014	16.48	16.48	16.15	16.46	24,268	+0.09(+0.52%)
Jun 05, 2014	16.08	16.47	16.00	16.37	40,348	+0.54(+3.41%)
Jun 04, 2014	15.73	15.95	15.60	15.83	107,874	-0.03(-0.21%)
Jun 03, 2014	15.91	16.14	15.77	15.87	41,596	-0.20(-1.23%)
Jun 02, 2014	16.30	16.48	15.90	16.06	68,625	-0.15(-0.93%)
May 30, 2014	16.12	16.31	15.91	16.22	25,770	+0.16(+1.03%)
May 29, 2014	16.14	16.20	15.89	16.05	10,748	-0.09(-0.57%)
May 28, 2014	16.33	16.37	15.89	16.14	32,046	-0.23(-1.41%)
May 27, 2014	16.16	16.44	16.10	16.37	22,860	+0.37(+2.31%)
May 23, 2014	15.76	16.00	16.00	16.00	22,604	+0.01(+0.08%)
May 22, 2014	15.88	15.99	15.85	15.99	6,796	+0.11(+0.66%)
May 21, 2014	15.93	16.18	15.79	15.89	35,749	-0.02(-0.12%)
May 20, 2014	15.95	16.08	15.65	15.91	55,955	-0.11(-0.70%)
May 19, 2014	15.74	16.24	15.72	16.02	19,541	+0.16(+1.04%)
May 16, 2014	15.74	15.87	15.54	15.85	26,603	+0.07(+0.46%)
May 15, 2014	15.93	15.93	15.64	15.78	44,467	-0.30(-1.84%)
May 14, 2014	16.61	16.61	15.99	16.08	50,951	-0.61(-3.67%)
May 13, 2014	17.01	17.01	16.43	16.69	33,318	-0.36(-2.13%)
May 12, 2014	16.53	17.26	16.21	17.05	31,391	+0.66(+4.02%)
May 09, 2014	16.15	16.45	16.15	16.39	20,847	+0.20(+1.26%)
May 08, 2014	16.40	16.49	16.15	16.19	23,475	-0.16(-0.97%)
May 07, 2014	16.66	16.66	16.12	16.35	29,672	+0.14(+0.89%)
May 06, 2014	16.31	16.33	16.18	16.20	70,955	-0.11(-0.65%)
May 05, 2014	16.51	16.51	16.04	16.31	41,790	-0.28(-1.67%)
May 02, 2014	16.74	17.10	16.40	16.58	27,601	-0.17(-1.02%)