Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	23.73	23.75	23.46	23.64	60,666	+0.07(+0.28%)
Jul 28, 2017	23.86	23.86	23.49	23.57	44,655	-0.30(-1.25%)
Jul 27, 2017	24.16	24.52	23.66	23.87	65,073	-0.21(-0.87%)
Jul 26, 2017	23.96	25.05	23.94	24.08	84,531	-0.16(-0.66%)
Jul 25, 2017	23.01	24.53	22.71	24.24	105,873	+1.86(+8.33%)
Jul 24, 2017	22.49	22.78	22.31	22.38	37,421	-0.10(-0.45%)
Jul 21, 2017	23.10	23.10	22.43	22.48	62,943	-0.34(-1.49%)
Jul 20, 2017	22.63	23.03	22.59	22.82	33,027	+0.20(+0.87%)
Jul 19, 2017	23.17	23.19	22.55	22.62	78,642	-0.32(-1.39%)
Jul 18, 2017	22.83	23.06	22.80	22.94	36,420	-0.13(-0.57%)
Jul 17, 2017	22.93	23.21	22.93	23.07	78,382	+0.00(+0.00%)
Jul 14, 2017	23.08	23.30	22.87	23.07	57,428	-0.30(-1.27%)
Jul 13, 2017	23.44	23.71	23.08	23.37	27,168	-0.07(-0.31%)
Jul 12, 2017	23.44	23.56	22.99	23.44	39,242	-0.01(-0.06%)
Jul 11, 2017	21.96	23.58	21.96	23.46	37,720	-0.02(-0.09%)
Jul 10, 2017	23.65	23.83	23.46	23.48	25,327	-0.32(-1.34%)
Jul 07, 2017	23.63	23.94	23.44	23.80	74,981	+0.07(+0.31%)
Jul 06, 2017	23.96	23.96	23.62	23.73	26,422	-0.24(-1.00%)
Jul 05, 2017	24.01	24.01	23.44	23.96	29,602	-0.05(-0.21%)
Jul 03, 2017	23.46	24.21	23.46	24.02	22,952	+0.72(+3.08%)
Jun 30, 2017	23.70	23.70	23.22	23.30	37,041	-0.33(-1.41%)
Jun 29, 2017	23.74	23.75	23.08	23.63	59,652	+0.22(+0.96%)
Jun 28, 2017	22.97	23.60	22.97	23.41	38,643	+0.52(+2.28%)
Jun 27, 2017	22.82	23.11	22.68	22.88	37,263	+0.07(+0.32%)
Jun 26, 2017	22.86	23.12	22.65	22.81	33,598	-0.01(-0.03%)
Jun 23, 2017	22.99	22.99	22.66	22.82	118,864	-0.15(-0.66%)
Jun 22, 2017	23.06	23.45	22.84	22.97	15,473	-0.04(-0.19%)
Jun 21, 2017	23.71	23.75	22.92	23.02	35,398	-0.62(-2.64%)
Jun 20, 2017	23.73	23.78	23.49	23.64	31,530	-0.14(-0.58%)
Jun 19, 2017	23.89	24.25	22.73	23.78	51,896	-0.07(-0.27%)
Jun 16, 2017	23.68	24.12	23.61	23.84	94,622	-0.18(-0.75%)
Jun 15, 2017	23.66	24.06	23.65	24.02	36,933	+0.09(+0.39%)
Jun 14, 2017	24.15	24.22	23.52	23.93	66,033	-0.36(-1.46%)
Jun 13, 2017	24.33	24.39	24.08	24.28	73,909	+0.01(+0.06%)
Jun 12, 2017	24.53	24.65	23.64	24.27	68,167	-0.15(-0.62%)
Jun 09, 2017	23.80	24.65	23.80	24.42	112,899	+0.82(+3.47%)
Jun 08, 2017	22.93	23.99	22.80	23.60	55,445	+0.75(+3.27%)
Jun 07, 2017	22.81	22.97	22.44	22.86	52,540	+0.14(+0.64%)
Jun 06, 2017	22.53	22.87	22.26	22.71	43,208	-0.09(-0.38%)
Jun 05, 2017	22.91	23.09	22.72	22.80	36,104	-0.01(-0.03%)
Jun 02, 2017	22.56	23.43	22.56	22.80	56,817	+0.16(+0.70%)
Jun 01, 2017	21.99	22.67	21.79	22.65	70,786	+0.71(+3.24%)
May 31, 2017	22.11	22.11	21.54	21.93	126,181	-0.14(-0.62%)
May 30, 2017	22.39	22.39	21.94	22.07	28,254	-0.44(-1.96%)
May 26, 2017	22.40	22.57	22.33	22.51	31,148	+0.14(+0.62%)
May 25, 2017	22.65	22.77	22.22	22.38	42,196	-0.15(-0.68%)
May 24, 2017	22.73	22.73	22.31	22.53	33,062	-0.12(-0.54%)
May 23, 2017	22.56	22.83	22.14	22.65	48,614	+0.17(+0.77%)
May 22, 2017	22.32	22.58	21.77	22.48	61,012	+0.18(+0.81%)
May 19, 2017	22.48	22.62	22.22	22.30	59,357	-0.20(-0.90%)
May 18, 2017	22.43	22.77	22.43	22.50	63,843	+0.01(+0.06%)
May 17, 2017	23.28	23.46	22.39	22.49	52,577	-1.27(-5.34%)
May 16, 2017	23.38	23.81	23.25	23.75	92,615	+0.54(+2.34%)
May 15, 2017	23.25	23.46	23.12	23.21	149,809	-0.07(-0.31%)
May 12, 2017	23.46	23.61	23.15	23.28	56,876	-0.33(-1.38%)
May 11, 2017	23.86	23.88	23.38	23.61	29,071	-0.26(-1.09%)
May 10, 2017	23.82	23.92	23.70	23.87	34,766	+0.02(+0.09%)
May 09, 2017	24.15	24.15	23.69	23.85	29,340	-0.15(-0.63%)
May 08, 2017	24.01	24.22	23.89	24.00	47,002	-0.07(-0.27%)
May 05, 2017	24.20	24.23	23.89	24.07	28,533	-0.07(-0.27%)
May 04, 2017	24.38	24.52	24.06	24.13	16,129	+0.04(+0.15%)
May 03, 2017	24.07	24.21	23.73	24.10	36,348	-0.02(-0.09%)
May 02, 2017	24.51	24.51	23.98	24.12	31,604	-0.27(-1.09%)