Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	26.15	26.15	25.52	25.53	95,788	-0.56(-2.16%)
Feb 27, 2018	26.03	26.38	26.03	26.09	62,639	+0.01(+0.06%)
Feb 26, 2018	25.95	26.09	25.71	26.08	23,064	+0.17(+0.66%)
Feb 23, 2018	25.83	25.97	25.69	25.91	34,822	+0.22(+0.86%)
Feb 22, 2018	26.15	26.15	25.58	25.69	29,004	-0.38(-1.45%)
Feb 21, 2018	25.76	26.28	25.76	26.06	50,707	+0.33(+1.27%)
Feb 20, 2018	26.06	26.12	25.41	25.74	56,369	-0.44(-1.67%)
Feb 16, 2018		26.17	26.17	26.17	0	+0.20(+0.77%)
Feb 15, 2018	26.02	26.53	25.69	25.98	40,563	+0.16(+0.60%)
Feb 14, 2018	25.20	25.89	25.20	25.82	146,988	+0.50(+1.96%)
Feb 13, 2018	25.16	25.49	25.13	25.32	33,560	-0.01(-0.06%)
Feb 12, 2018	25.18	25.69	25.08	25.34	67,419	+0.24(+0.94%)
Feb 09, 2018	25.17	25.38	24.43	25.10	91,279	+0.03(+0.12%)
Feb 08, 2018	25.51	25.55	25.06	25.07	68,758	-0.28(-1.11%)
Feb 07, 2018	25.25	25.50	24.61	25.35	30,544	+0.02(+0.09%)
Feb 06, 2018	24.81	25.65	24.81	25.33	117,423	-0.27(-1.04%)
Feb 05, 2018	26.09	26.09	25.34	25.60	65,303	-0.63(-2.40%)
Feb 02, 2018	26.17	26.94	25.75	26.23	45,872	-0.13(-0.48%)
Feb 01, 2018	26.06	26.51	25.68	26.35	43,576	+0.18(+0.70%)
Jan 31, 2018	26.46	26.67	26.09	26.17	55,985	-0.21(-0.78%)
Jan 30, 2018	26.25	26.59	26.25	26.37	61,954	+0.04(+0.14%)
Jan 29, 2018	26.39	26.73	26.30	26.34	73,261	-0.12(-0.47%)
Jan 26, 2018	26.20	26.51	25.74	26.46	71,459	+0.53(+2.04%)
Jan 25, 2018	25.54	26.20	25.54	25.93	65,250	+0.42(+1.64%)
Jan 24, 2018	25.21	25.64	25.15	25.51	74,133	+0.34(+1.34%)
Jan 23, 2018	25.21	25.32	25.01	25.18	101,924	+0.17(+0.68%)
Jan 22, 2018	25.09	25.25	24.91	25.01	43,442	-0.07(-0.29%)
Jan 19, 2018	24.93	25.12	24.91	25.08	53,296	+0.10(+0.41%)
Jan 18, 2018		25.17	24.84	24.98	27,230	-0.20(-0.79%)
Jan 17, 2018	25.00	25.41	24.74	25.18	24,718	+0.37(+1.48%)
Jan 16, 2018	24.96	25.32	24.75	24.81	34,031	-0.51(-2.00%)
Jan 12, 2018		25.32	25.32	25.32	0	+0.24(+0.97%)
Jan 11, 2018	24.82	25.09	24.62	25.07	77,903	+0.27(+1.10%)
Jan 10, 2018	24.59	24.89	24.59	24.80	38,606	+0.26(+1.05%)
Jan 09, 2018	24.24	24.68	24.24	24.54	26,933	+0.32(+1.30%)
Jan 08, 2018	24.23	24.38	24.07	24.23	17,845	-0.07(-0.30%)
Jan 05, 2018	24.52	24.52	24.11	24.30	23,223	-0.09(-0.36%)
Jan 04, 2018	24.39	24.65	24.34	24.39	29,545	-0.02(-0.09%)
Jan 03, 2018	24.25	24.59	24.15	24.41	57,170	+0.19(+0.79%)
Jan 02, 2018	24.10	24.46	24.04	24.22	45,460	+0.25(+1.04%)
Dec 29, 2017		23.97	23.97	23.97	0	-0.19(-0.79%)
Dec 28, 2017	24.40	24.58	24.05	24.16	74,335	-0.17(-0.69%)
Dec 27, 2017	24.53	24.68	24.32	24.33	14,639	-0.17(-0.69%)
Dec 26, 2017	24.45	24.62	24.28	24.50	31,380	+0.04(+0.18%)
Dec 22, 2017	24.64	24.64	24.27	24.46	23,352	-0.16(-0.66%)
Dec 21, 2017	24.52	24.80	24.52	24.62	19,785	+0.20(+0.81%)
Dec 20, 2017	24.73	24.75	24.37	24.42	26,486	-0.24(-0.98%)
Dec 19, 2017	24.98	25.11	24.44	24.66	57,818	-0.20(-0.80%)
Dec 18, 2017	24.71	24.96	24.62	24.86	35,551	+0.38(+1.56%)
Dec 15, 2017	24.30	24.84	24.17	24.48	194,031	+0.18(+0.73%)
Dec 14, 2017	24.67	24.72	24.12	24.30	59,780	-0.29(-1.19%)
Dec 13, 2017	24.35	24.99	24.22	24.60	71,936	+0.22(+0.90%)
Dec 12, 2017	24.25	24.59	24.07	24.38	29,568	+0.22(+0.91%)
Dec 11, 2017	24.22	24.44	24.00	24.16	34,748	-0.06(-0.24%)
Dec 08, 2017	24.69	24.69	24.16	24.21	31,227	-0.28(-1.14%)
Dec 07, 2017	24.31	24.68	24.30	24.49	29,870	+0.11(+0.45%)
Dec 06, 2017	24.60	24.84	24.19	24.38	48,104	-0.24(-0.96%)
Dec 05, 2017	24.98	24.98	24.56	24.62	32,239	-0.29(-1.18%)
Dec 04, 2017	25.10	25.10	24.84	24.91	76,142	+0.06(+0.24%)