Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		26.96	26.96	26.96	0	+0.11(+0.42%)
Aug 30, 2018	26.90	27.06	26.77	26.85	33,074	-0.04(-0.14%)
Aug 29, 2018	27.08	27.08	26.59	26.89	39,803	-0.11(-0.39%)
Aug 28, 2018	27.03	27.44	26.83	26.99	35,390	-0.03(-0.11%)
Aug 27, 2018	27.07	27.31	26.88	27.02	56,961	+0.01(+0.03%)
Aug 24, 2018	26.82	27.12	26.81	27.02	62,240	+0.28(+1.04%)
Aug 23, 2018	27.01	27.01	26.35	26.74	74,945	-0.26(-0.97%)
Aug 22, 2018	27.23	27.31	26.94	27.00	61,513	-0.20(-0.72%)
Aug 21, 2018	27.23	27.42	26.81	27.20	96,341	+0.10(+0.36%)
Aug 20, 2018	27.12	27.29	26.88	27.10	26,464	+0.02(+0.06%)
Aug 17, 2018	27.08	27.25	26.78	27.08	105,995	-0.03(-0.11%)
Aug 16, 2018	27.04	27.31	27.03	27.11	21,918	+0.15(+0.56%)
Aug 15, 2018	27.01	27.29	26.90	26.96	47,950	-0.18(-0.66%)
Aug 14, 2018	26.96	27.38	26.88	27.14	26,271	+0.20(+0.75%)
Aug 13, 2018	26.92	27.15	26.72	26.94	24,942	+0.03(+0.11%)
Aug 10, 2018	27.05	27.23	26.85	26.91	27,662	-0.30(-1.11%)
Aug 09, 2018	27.19	27.27	26.99	27.21	46,620	+0.03(+0.11%)
Aug 08, 2018	27.01	27.28	26.37	27.18	31,424	+0.18(+0.67%)
Aug 07, 2018	26.94	27.20	26.91	27.00	38,526	+0.02(+0.08%)
Aug 06, 2018	26.94	27.07	26.68	26.98	26,807	+0.04(+0.17%)
Aug 03, 2018	27.56	27.72	26.88	26.93	39,807	-0.59(-2.14%)
Aug 02, 2018	27.08	27.63	26.81	27.52	43,112	+0.38(+1.40%)
Aug 01, 2018	27.04	27.31	26.67	27.14	144,483	+0.12(+0.44%)
Jul 31, 2018	27.43	27.59	26.98	27.02	128,754	-0.48(-1.76%)
Jul 30, 2018	27.85	28.10	27.50	27.51	82,702	-0.35(-1.26%)
Jul 27, 2018	28.65	28.85	27.81	27.86	55,086	-0.69(-2.40%)
Jul 26, 2018	28.43	28.78	28.40	28.55	36,855	-0.01(-0.05%)
Jul 25, 2018	28.26	29.14	28.26	28.56	58,969	+0.42(+1.48%)
Jul 24, 2018	28.73	29.01	28.05	28.14	111,837	-1.12(-3.82%)
Jul 23, 2018	28.93	29.41	28.93	29.26	48,650	+0.26(+0.90%)
Jul 20, 2018	28.70	29.12	28.70	29.00	39,583	+0.29(+1.01%)
Jul 19, 2018	28.50	28.86	28.38	28.71	58,802	+0.14(+0.50%)
Jul 18, 2018	28.38	28.60	28.37	28.57	26,661	+0.16(+0.58%)
Jul 17, 2018	28.60	28.79	28.37	28.40	35,142	-0.19(-0.65%)
Jul 16, 2018	28.16	28.61	28.16	28.59	32,658	+0.26(+0.92%)
Jul 13, 2018	28.60	28.73	28.32	28.33	32,105	-0.22(-0.78%)
Jul 12, 2018	28.94	28.94	28.35	28.55	58,875	-0.26(-0.91%)
Jul 11, 2018	28.89	29.16	28.71	28.81	34,994	-0.11(-0.39%)
Jul 10, 2018	29.51	29.51	28.79	28.93	42,808	-0.49(-1.67%)
Jul 09, 2018		29.45	28.98	29.42	27,798	+0.44(+1.52%)
Jul 06, 2018	28.87	29.09	28.87	28.98	54,716	+0.11(+0.39%)
Jul 05, 2018	28.76	28.92	28.66	28.87	56,861	+0.16(+0.55%)
Jul 03, 2018		28.71	28.71	28.71	0	+0.04(+0.13%)
Jul 02, 2018	28.13	28.67	28.11	28.67	41,588	+0.48(+1.72%)
Jun 29, 2018	28.54	28.59	28.17	28.19	78,317	-0.09(-0.32%)
Jun 28, 2018	28.24	28.46	28.19	28.28	49,759	+0.09(+0.32%)
Jun 27, 2018	28.87	28.87	28.16	28.19	73,357	-0.68(-2.35%)
Jun 26, 2018	28.98	28.98	28.58	28.87	44,416	-0.03(-0.10%)
Jun 25, 2018	29.01	29.37	28.55	28.90	63,119	-0.14(-0.49%)
Jun 22, 2018	29.26	29.49	28.80	29.04	274,695	-0.13(-0.46%)
Jun 21, 2018	29.41	29.53	29.04	29.17	52,431	-0.23(-0.79%)
Jun 20, 2018	29.26	29.45	29.08	29.40	52,215	+0.33(+1.13%)
Jun 19, 2018	28.61	29.24	28.61	29.08	43,561	+0.38(+1.33%)
Jun 18, 2018	28.58	28.85	28.41	28.69	55,242	+0.04(+0.13%)
Jun 15, 2018		28.86	28.49	28.66	129,865	+0.17(+0.60%)
Jun 14, 2018	28.53	28.58	28.20	28.49	69,757	+0.09(+0.32%)
Jun 13, 2018	28.23	28.64	28.11	28.40	71,649	+0.25(+0.90%)
Jun 12, 2018	28.44	28.45	28.00	28.14	39,537	-0.30(-1.05%)
Jun 11, 2018	28.90	28.95	28.29	28.44	39,742	-0.42(-1.45%)
Jun 08, 2018	28.73	29.02	28.64	28.86	39,528	+0.08(+0.28%)
Jun 07, 2018	28.82	28.91	28.65	28.78	70,366	-0.04(-0.13%)
Jun 06, 2018	28.78	28.83	28.71	28.81	52,556	+0.23(+0.81%)
Jun 05, 2018	28.66	28.75	28.44	28.58	53,178	-0.05(-0.18%)
Jun 04, 2018	28.45	28.69	28.30	28.64	40,867	+0.28(+0.97%)