Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	14.97	15.10	14.53	14.71	137,958	-0.23(-1.54%)
Jul 30, 2015	14.86	15.05	14.79	14.94	128,532	-0.03(-0.23%)
Jul 29, 2015	14.83	15.10	14.81	14.97	166,469	+0.17(+1.17%)
Jul 28, 2015	14.83	14.97	14.72	14.80	135,450	+0.01(+0.05%)
Jul 27, 2015	15.17	15.17	14.79	14.79	199,718	-0.55(-3.57%)
Jul 24, 2015	15.79	16.30	15.08	15.34	414,772	-1.03(-6.32%)
Jul 23, 2015	16.52	16.55	16.24	16.38	197,318	-0.13(-0.80%)
Jul 22, 2015	16.47	16.67	16.46	16.51	49,931	-0.03(-0.17%)
Jul 21, 2015	16.57	16.70	16.47	16.54	109,410	-0.02(-0.13%)
Jul 20, 2015	16.66	16.66	16.42	16.56	54,878	-0.10(-0.62%)
Jul 17, 2015	16.66	16.71	16.56	16.66	98,628	+0.02(+0.13%)
Jul 16, 2015	16.63	16.89	16.46	16.64	46,099	+0.08(+0.50%)
Jul 15, 2015	16.47	16.58	16.38	16.56	72,914	+0.10(+0.59%)
Jul 14, 2015	16.26	16.56	16.17	16.46	68,894	+0.15(+0.94%)
Jul 13, 2015	16.28	16.32	16.23	16.31	72,213	+0.05(+0.30%)
Jul 10, 2015	16.07	16.28	16.06	16.26	67,910	+0.24(+1.47%)
Jul 09, 2015	16.15	16.15	15.92	16.02	72,759	+0.06(+0.39%)
Jul 08, 2015	15.90	16.08	15.83	15.96	77,649	-0.01(-0.04%)
Jul 07, 2015	16.11	16.11	15.88	15.97	197,917	-0.21(-1.29%)
Jul 06, 2015	15.97	16.21	15.97	16.17	82,294	+0.09(+0.56%)
Jul 02, 2015	16.31	16.08	16.08	16.08	112,216	-0.23(-1.40%)
Jul 01, 2015	16.33	16.47	16.17	16.31	114,670	+0.11(+0.69%)
Jun 30, 2015	16.29	16.51	16.02	16.20	108,045	-0.19(-1.14%)
Jun 29, 2015	16.65	16.77	16.32	16.39	76,428	-0.38(-2.28%)
Jun 26, 2015	17.02	17.04	16.58	16.77	585,179	-0.18(-1.06%)
Jun 25, 2015	17.04	17.13	16.88	16.95	73,825	-0.03(-0.16%)
Jun 24, 2015	17.11	17.17	16.88	16.98	70,185	-0.16(-0.93%)
Jun 23, 2015	17.15	17.15	17.07	17.14	57,314	-0.01(-0.04%)
Jun 22, 2015	17.15	17.17	17.10	17.15	40,952	+0.17(+0.98%)
Jun 19, 2015	17.04	17.10	16.87	16.98	133,477	-0.01(-0.04%)
Jun 18, 2015	16.78	17.08	16.78	16.99	67,046	+0.23(+1.37%)
Jun 17, 2015	17.01	17.14	16.70	16.76	78,564	-0.24(-1.39%)
Jun 16, 2015	16.74	16.99	16.70	16.99	59,116	+0.18(+1.07%)
Jun 15, 2015	16.63	16.82	16.57	16.81	74,683	+0.10(+0.58%)
Jun 12, 2015	16.67	16.76	16.62	16.72	40,180	-0.03(-0.17%)
Jun 11, 2015	16.75	16.82	16.63	16.74	35,763	+0.01(+0.04%)
Jun 10, 2015	16.49	16.80	16.47	16.74	135,572	+0.24(+1.47%)
Jun 09, 2015	16.49	16.52	16.18	16.49	48,787	+0.08(+0.47%)
Jun 08, 2015	16.43	16.50	16.31	16.42	54,771	-0.07(-0.42%)
Jun 05, 2015	16.51	16.54	16.39	16.49	64,610	+0.01(+0.04%)
Jun 04, 2015	16.38	16.40	16.29	16.48	77,779	-0.01(-0.04%)
Jun 03, 2015	16.29	16.49	16.29	16.49	41,913	+0.19(+1.15%)
Jun 02, 2015	15.97	16.31	15.97	16.30	40,576	+0.27(+1.69%)
Jun 01, 2015	16.13	16.16	15.93	16.03	150,673	+0.00(+0.00%)
May 29, 2015	16.00	16.24	15.89	16.03	197,508	-0.03(-0.22%)
May 28, 2015	16.02	16.20	15.92	16.06	215,013	+0.01(+0.04%)
May 27, 2015	15.86	16.11	15.82	16.06	186,439	+0.22(+1.36%)
May 26, 2015	15.88	15.90	15.78	15.84	177,102	-0.15(-0.91%)
May 22, 2015	16.05	15.99	15.99	15.99	64,823	-0.06(-0.35%)
May 21, 2015	16.05	16.10	15.90	16.04	112,924	+0.03(+0.17%)
May 20, 2015	16.13	16.13	15.95	16.02	57,922	-0.02(-0.13%)
May 19, 2015	15.95	16.08	15.94	16.04	34,807	+0.03(+0.22%)
May 18, 2015	15.85	16.11	15.85	16.00	57,053	+0.12(+0.79%)
May 15, 2015	16.04	16.04	15.79	15.88	72,161	-0.21(-1.29%)
May 14, 2015	15.97	16.26	15.97	16.08	48,560	+0.09(+0.56%)
May 13, 2015	15.91	16.08	15.90	15.99	29,137	+0.05(+0.30%)
May 12, 2015	15.86	15.95	15.78	15.95	75,968	+0.04(+0.26%)
May 11, 2015	15.83	15.96	15.72	15.90	123,615	+0.12(+0.75%)
May 08, 2015	15.93	15.95	15.74	15.79	104,871	-0.15(-0.96%)
May 07, 2015	15.79	16.00	15.79	15.94	70,412	+0.14(+0.88%)
May 06, 2015	15.79	15.94	15.71	15.80	113,314	+0.03(+0.22%)
May 05, 2015	15.69	15.90	15.69	15.77	86,220	+0.03(+0.18%)
May 04, 2015	15.79	15.87	15.69	15.74	65,959	+0.02(+0.13%)