Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	28.05	28.28	27.82	28.00	60,251	-0.06(-0.21%)
May 30, 2018	27.58	28.22	27.58	28.06	60,929	+0.58(+2.12%)
May 29, 2018	27.58	27.70	27.21	27.48	47,027	-0.23(-0.83%)
May 25, 2018		27.71	27.71	27.71	0	+0.03(+0.11%)
May 24, 2018	27.71	27.77	27.27	27.68	66,046	-0.04(-0.16%)
May 23, 2018	27.70	27.91	27.62	27.72	49,462	-0.07(-0.27%)
May 22, 2018	27.64	27.96	27.62	27.80	46,987	+0.18(+0.65%)
May 21, 2018	27.40	27.70	27.38	27.62	48,584	+0.31(+1.15%)
May 18, 2018	27.38	27.52	27.31	27.31	64,616	+0.05(+0.19%)
May 17, 2018	27.06	27.34	26.96	27.25	78,313	+0.22(+0.83%)
May 16, 2018	26.93	27.11	26.91	27.03	77,140	+0.11(+0.42%)
May 15, 2018	26.74	27.04	26.59	26.92	72,472	+0.16(+0.59%)
May 14, 2018	27.35	27.37	26.73	26.76	92,381	-0.52(-1.91%)
May 11, 2018	27.43	27.61	27.20	27.28	112,326	-0.16(-0.57%)
May 10, 2018	27.40	27.59	27.23	27.44	36,114	+0.05(+0.19%)
May 09, 2018	27.34	27.59	27.28	27.39	41,324	+0.04(+0.16%)
May 08, 2018	27.05	27.43	27.05	27.34	57,412	+0.33(+1.22%)
May 07, 2018	27.02	27.27	26.70	27.02	48,480	+0.06(+0.22%)
May 04, 2018	26.43	27.15	26.43	26.96	66,064	+0.54(+2.03%)
May 03, 2018	26.52	26.62	26.17	26.42	35,120	-0.13(-0.50%)
May 02, 2018	26.51	26.86	26.26	26.55	59,481	-0.01(-0.06%)
May 01, 2018	26.52	26.86	26.29	26.57	117,677	+0.02(+0.08%)
Apr 30, 2018	27.01	27.14	26.52	26.55	57,531	-0.30(-1.10%)
Apr 27, 2018	27.36	27.47	26.80	26.84	91,682	-0.38(-1.41%)
Apr 26, 2018	27.63	27.63	27.11	27.23	44,692	-0.24(-0.89%)
Apr 25, 2018	28.04	28.15	27.43	27.47	37,472	-0.37(-1.33%)
Apr 24, 2018	27.55	27.91	27.29	27.84	58,717	+0.70(+2.56%)
Apr 23, 2018	26.72	27.32	26.43	27.14	37,481	+0.42(+1.58%)
Apr 20, 2018	26.75	27.06	26.23	26.72	103,210	-0.07(-0.28%)
Apr 19, 2018	26.49	27.05	26.20	26.80	44,420	+0.22(+0.84%)
Apr 18, 2018	26.63	26.69	26.38	26.57	50,194	+0.11(+0.42%)
Apr 17, 2018	26.73	26.77	26.31	26.46	41,197	-0.17(-0.64%)
Apr 16, 2018	26.43	26.69	25.99	26.63	36,515	+0.37(+1.41%)
Apr 13, 2018	26.64	26.64	26.14	26.26	30,706	-0.24(-0.89%)
Apr 12, 2018	26.49	26.62	26.34	26.50	38,818	+0.35(+1.33%)
Apr 11, 2018	26.21	26.43	25.94	26.15	25,699	-0.17(-0.65%)
Apr 10, 2018	25.95	26.35	25.91	26.32	32,592	+0.50(+1.92%)
Apr 09, 2018	26.03	26.31	25.79	25.83	43,650	-0.14(-0.54%)
Apr 06, 2018	26.23	26.43	25.78	25.97	37,763	-0.42(-1.60%)
Apr 05, 2018	26.45	26.45	26.03	26.39	37,347	-0.07(-0.25%)
Apr 04, 2018	25.86	26.58	25.75	26.46	28,469	+0.33(+1.25%)
Apr 03, 2018	25.86	26.25	25.45	26.13	43,684	+0.41(+1.58%)
Apr 02, 2018	26.22	26.37	25.38	25.72	79,297	-0.52(-1.97%)
Mar 29, 2018		26.24	26.24	26.24	0	-0.05(-0.20%)
Mar 28, 2018	25.96	26.49	25.91	26.29	53,485	+0.33(+1.25%)
Mar 27, 2018	26.36	26.36	25.83	25.97	59,733	-0.40(-1.52%)
Mar 26, 2018	25.72	26.40	25.56	26.37	70,791	+0.92(+3.61%)
Mar 23, 2018	26.50	26.50	25.42	25.45	85,108	-0.99(-3.75%)
Mar 22, 2018	26.66	27.12	26.37	26.44	45,841	-0.47(-1.76%)
Mar 21, 2018	26.73	27.20	26.61	26.92	46,012	+0.12(+0.44%)
Mar 20, 2018	27.20	27.20	26.77	26.80	72,284	-0.33(-1.20%)
Mar 19, 2018	27.03	27.24	26.60	27.12	38,037	+0.07(+0.27%)
Mar 16, 2018	26.90	27.31	26.90	27.05	150,396	+0.14(+0.52%)
Mar 15, 2018	26.78	27.00	26.39	26.91	44,883	+0.24(+0.92%)
Mar 14, 2018	27.00	27.00	26.59	26.66	40,774	-0.21(-0.80%)
Mar 13, 2018	27.15	27.16	26.82	26.88	53,315	-0.14(-0.52%)
Mar 12, 2018	27.26	27.38	26.83	27.02	61,351	-0.15(-0.55%)
Mar 09, 2018	26.87	27.23	26.37	27.17	76,827	+0.53(+1.97%)
Mar 08, 2018	26.90	26.90	26.49	26.64	47,212	-0.13(-0.47%)
Mar 07, 2018	26.31	26.80	26.22	26.77	88,163	+0.28(+1.06%)
Mar 06, 2018	26.32	26.59	25.89	26.49	36,702	+0.30(+1.13%)
Mar 05, 2018	25.87	26.36	25.47	26.19	77,220	+0.18(+0.68%)
Mar 02, 2018	25.60	26.09	25.26	26.01	44,193	+0.27(+1.06%)