Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	24.05	24.07	23.77	23.96	59,857	+0.07(+0.28%)
Jul 28, 2017	24.19	24.19	23.80	23.89	44,059	-0.30(-1.25%)
Jul 27, 2017	24.49	24.85	23.98	24.19	64,206	-0.21(-0.87%)
Jul 26, 2017	24.28	25.39	24.27	24.41	83,404	-0.16(-0.66%)
Jul 25, 2017	23.32	24.86	23.02	24.57	104,461	+1.89(+8.33%)
Jul 24, 2017	22.79	23.09	22.61	22.68	36,922	-0.10(-0.45%)
Jul 21, 2017	23.41	23.41	22.73	22.78	62,103	-0.35(-1.49%)
Jul 20, 2017	22.94	23.34	22.90	23.13	32,587	+0.20(+0.87%)
Jul 19, 2017	23.49	23.50	22.86	22.93	77,594	-0.32(-1.39%)
Jul 18, 2017	23.14	23.37	23.11	23.25	35,934	-0.13(-0.57%)
Jul 17, 2017	23.24	23.52	23.24	23.38	77,337	+0.00(+0.00%)
Jul 14, 2017	23.39	23.61	23.18	23.38	56,662	-0.30(-1.27%)
Jul 13, 2017	23.75	24.03	23.39	23.69	26,805	-0.07(-0.31%)
Jul 12, 2017	23.76	23.88	23.30	23.76	38,718	-0.01(-0.06%)
Jul 11, 2017	22.26	23.90	22.26	23.77	37,218	-0.02(-0.09%)
Jul 10, 2017	23.97	24.16	23.77	23.80	24,989	-0.32(-1.34%)
Jul 07, 2017	23.95	24.26	23.75	24.12	73,981	+0.07(+0.31%)
Jul 06, 2017	24.28	24.28	23.94	24.05	26,069	-0.24(-1.00%)
Jul 05, 2017	24.33	24.33	23.75	24.29	29,207	-0.05(-0.21%)
Jul 03, 2017	23.78	24.54	23.78	24.34	22,646	+0.73(+3.08%)
Jun 30, 2017	24.02	24.02	23.54	23.61	36,547	-0.34(-1.41%)
Jun 29, 2017	24.06	24.07	23.40	23.95	58,857	+0.23(+0.96%)
Jun 28, 2017	23.28	23.91	23.28	23.72	38,128	+0.53(+2.28%)
Jun 27, 2017	23.13	23.42	22.99	23.19	36,766	+0.07(+0.32%)
Jun 26, 2017	23.16	23.44	22.95	23.12	33,150	-0.01(-0.03%)
Jun 23, 2017	23.30	23.30	22.97	23.13	117,279	-0.15(-0.66%)
Jun 22, 2017	23.37	23.77	23.15	23.28	15,267	-0.04(-0.19%)
Jun 21, 2017	24.03	24.07	23.23	23.33	34,926	-0.63(-2.64%)
Jun 20, 2017	24.05	24.10	23.80	23.96	31,109	-0.14(-0.58%)
Jun 19, 2017	24.21	24.58	23.03	24.10	51,204	-0.07(-0.27%)
Jun 16, 2017	24.00	24.45	23.93	24.16	93,360	-0.18(-0.75%)
Jun 15, 2017	23.98	24.38	23.97	24.35	36,441	+0.10(+0.39%)
Jun 14, 2017	24.48	24.55	23.84	24.25	65,153	-0.36(-1.46%)
Jun 13, 2017	24.66	24.72	24.41	24.61	72,924	+0.01(+0.06%)
Jun 12, 2017	24.86	24.99	23.95	24.60	67,258	-0.15(-0.62%)
Jun 09, 2017	24.12	24.99	24.12	24.75	111,394	+0.83(+3.47%)
Jun 08, 2017	23.24	24.31	23.11	23.92	54,705	+0.76(+3.27%)
Jun 07, 2017	23.12	23.28	22.75	23.16	51,840	+0.15(+0.64%)
Jun 06, 2017	22.83	23.18	22.56	23.02	42,632	-0.09(-0.38%)
Jun 05, 2017	23.22	23.40	23.02	23.11	35,623	-0.01(-0.03%)
Jun 02, 2017	22.86	23.75	22.86	23.11	56,059	+0.16(+0.70%)
Jun 01, 2017	22.29	22.97	22.09	22.95	69,842	+0.72(+3.24%)
May 31, 2017	22.41	22.41	21.83	22.23	124,499	-0.14(-0.62%)
May 30, 2017	22.69	22.69	22.24	22.37	27,878	-0.45(-1.96%)
May 26, 2017	22.70	22.87	22.64	22.82	30,732	+0.14(+0.62%)
May 25, 2017	22.95	23.08	22.52	22.68	41,633	-0.15(-0.68%)
May 24, 2017	23.03	23.03	22.61	22.83	32,621	-0.12(-0.54%)
May 23, 2017	22.86	23.14	22.44	22.96	47,966	+0.18(+0.77%)
May 22, 2017	22.62	22.88	22.06	22.78	60,198	+0.18(+0.81%)
May 19, 2017	22.78	22.93	22.53	22.60	58,566	-0.21(-0.90%)
May 18, 2017	22.74	23.08	22.74	22.80	62,992	+0.01(+0.06%)
May 17, 2017	23.59	23.78	22.69	22.79	51,876	-1.29(-5.34%)
May 16, 2017	23.69	24.13	23.56	24.08	91,380	+0.55(+2.34%)
May 15, 2017	23.56	23.77	23.44	23.52	147,812	-0.07(-0.31%)
May 12, 2017	23.77	23.93	23.46	23.60	56,118	-0.33(-1.38%)
May 11, 2017	24.19	24.20	23.70	23.93	28,683	-0.26(-1.09%)
May 10, 2017	24.14	24.24	24.02	24.19	34,303	+0.02(+0.09%)
May 09, 2017	24.48	24.48	24.01	24.17	28,949	-0.15(-0.63%)
May 08, 2017	24.33	24.55	24.21	24.33	46,375	-0.07(-0.27%)
May 05, 2017	24.53	24.56	24.21	24.39	28,153	-0.07(-0.27%)
May 04, 2017	24.71	24.85	24.38	24.46	15,914	+0.04(+0.15%)
May 03, 2017	24.39	24.54	24.05	24.42	35,864	-0.02(-0.09%)
May 02, 2017	24.84	24.84	24.30	24.44	31,183	-0.27(-1.09%)