Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	13.69	13.76	13.60	13.69	100,345	-0.01(-0.05%)
Mar 30, 2016	13.59	13.79	13.57	13.70	76,389	+0.07(+0.51%)
Mar 29, 2016	13.21	13.66	13.13	13.63	78,471	+0.39(+2.96%)
Mar 28, 2016	13.25	13.49	12.94	13.24	29,945	+0.05(+0.37%)
Mar 24, 2016	13.13	13.19	13.19	13.19	36,100	+0.01(+0.11%)
Mar 23, 2016	13.38	13.43	13.17	13.18	73,283	-0.27(-2.03%)
Mar 22, 2016	13.42	13.60	13.24	13.45	29,056	+0.01(+0.10%)
Mar 21, 2016	13.60	13.60	13.33	13.43	38,710	-0.13(-0.98%)
Mar 18, 2016	13.52	13.74	13.47	13.57	102,139	+0.16(+1.20%)
Mar 17, 2016	13.12	13.48	13.06	13.41	52,929	+0.20(+1.54%)
Mar 16, 2016	13.19	13.31	13.10	13.20	81,348	+0.01(+0.05%)
Mar 15, 2016	13.27	13.36	13.18	13.20	43,322	-0.10(-0.74%)
Mar 14, 2016	13.33	13.58	13.21	13.29	94,432	-0.11(-0.84%)
Mar 11, 2016	13.15	13.45	12.92	13.41	108,978	+0.39(+2.96%)
Mar 10, 2016	12.97	13.03	12.83	13.02	159,166	+0.10(+0.76%)
Mar 09, 2016	13.34	13.34	12.88	12.92	89,734	-0.38(-2.85%)
Mar 08, 2016	13.60	13.60	13.30	13.30	84,595	-0.40(-2.92%)
Mar 07, 2016	13.12	13.73	12.99	13.70	135,400	+0.60(+4.55%)
Mar 04, 2016	13.32	13.32	13.01	13.11	94,457	-0.18(-1.37%)
Mar 03, 2016	13.11	13.32	13.05	13.29	77,934	+0.27(+2.05%)
Mar 02, 2016	12.87	13.03	12.76	13.02	55,820	+0.21(+1.64%)
Mar 01, 2016	12.53	12.84	12.53	12.81	64,242	+0.31(+2.47%)
Feb 29, 2016	12.63	12.71	12.38	12.50	147,192	-0.18(-1.44%)
Feb 26, 2016	12.43	12.72	12.26	12.68	57,587	+0.29(+2.38%)
Feb 25, 2016	12.26	12.44	12.18	12.39	42,723	+0.13(+1.03%)
Feb 24, 2016	12.19	12.30	11.97	12.26	71,459	-0.05(-0.40%)
Feb 23, 2016	12.51	12.51	12.19	12.31	61,688	-0.25(-1.95%)
Feb 22, 2016	12.61	12.75	12.46	12.56	130,710	+0.11(+0.84%)
Feb 19, 2016	12.33	12.52	12.26	12.45	110,284	+0.11(+0.91%)
Feb 18, 2016	12.30	12.79	12.23	12.34	324,838	+0.04(+0.34%)
Feb 17, 2016	12.33	12.58	12.17	12.30	262,541	-0.04(-0.34%)
Feb 16, 2016	12.26	12.47	12.19	12.34	143,658	+0.08(+0.63%)
Feb 12, 2016	12.18	12.26	12.26	12.26	118,290	+0.25(+2.10%)
Feb 11, 2016	11.98	12.36	11.84	12.01	88,859	-0.18(-1.49%)
Feb 10, 2016	12.40	12.55	12.18	12.19	205,489	-0.22(-1.75%)
Feb 09, 2016	12.38	12.60	12.38	12.41	136,462	-0.08(-0.67%)
Feb 08, 2016	12.26	12.72	12.24	12.50	545,279	+0.23(+1.89%)
Feb 05, 2016	12.31	12.49	12.26	12.26	208,990	+0.00(+0.00%)
Feb 04, 2016	12.21	12.52	12.18	12.26	118,118	+0.04(+0.34%)
Feb 03, 2016	12.41	12.48	12.07	12.22	245,312	-0.19(-1.51%)
Feb 02, 2016	12.42	12.70	12.40	12.41	150,819	-0.17(-1.38%)
Feb 01, 2016	12.29	12.65	12.06	12.58	130,442	+0.66(+5.54%)
Jan 29, 2016	12.06	12.21	11.62	11.92	213,240	-0.14(-1.15%)
Jan 28, 2016	11.92	12.19	11.92	12.06	48,962	+0.19(+1.64%)
Jan 27, 2016	11.64	12.12	11.54	11.87	309,210	+0.23(+1.97%)
Jan 26, 2016	11.53	11.87	11.47	11.64	97,586	+0.17(+1.52%)
Jan 25, 2016	11.92	12.06	11.35	11.47	101,397	-0.53(-4.40%)
Jan 22, 2016	12.01	12.24	11.88	11.99	74,826	+0.08(+0.64%)
Jan 21, 2016	12.47	12.84	11.89	11.92	131,559	-0.58(-4.62%)
Jan 20, 2016	12.26	12.64	11.91	12.49	114,962	+0.02(+0.17%)
Jan 19, 2016	12.59	12.71	12.22	12.47	78,774	+0.08(+0.62%)
Jan 15, 2016	12.16	12.40	12.40	12.40	88,219	-0.11(-0.89%)
Jan 14, 2016	12.42	12.62	12.24	12.51	114,613	+0.15(+1.24%)
Jan 13, 2016	12.81	13.89	12.28	12.35	149,022	-0.45(-3.53%)
Jan 12, 2016	12.88	13.02	12.52	12.81	142,408	+0.01(+0.05%)
Jan 11, 2016	12.85	13.05	12.61	12.80	67,980	-0.04(-0.32%)
Jan 08, 2016	13.06	13.26	12.81	12.84	149,172	-0.17(-1.33%)
Jan 07, 2016	12.82	13.21	12.79	13.01	126,268	+0.04(+0.32%)
Jan 06, 2016	12.85	13.18	12.85	12.97	113,048	-0.08(-0.59%)
Jan 05, 2016	12.88	13.13	12.72	13.05	59,360	+0.29(+2.29%)