Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	26.67	26.70	26.00	26.09	43,974	-0.50(-1.86%)
Oct 30, 2018	26.17	26.77	26.07	26.58	32,972	+0.46(+1.75%)
Oct 29, 2018	26.05	26.24	25.87	26.12	57,927	+0.35(+1.36%)
Oct 26, 2018	25.64	26.06	25.61	25.77	65,478	-0.11(-0.41%)
Oct 25, 2018	25.59	26.06	25.52	25.88	65,628	+0.47(+1.86%)
Oct 24, 2018	25.67	26.01	25.29	25.41	108,065	-0.52(-2.00%)
Oct 23, 2018	25.55	26.15	24.84	25.93	36,388	+0.37(+1.46%)
Oct 22, 2018	25.90	25.90	25.30	25.55	62,308	+0.13(+0.51%)
Oct 19, 2018	25.45	25.65	25.42	25.42	77,026	-0.19(-0.74%)
Oct 18, 2018	25.70	25.83	25.46	25.61	92,666	-0.15(-0.59%)
Oct 17, 2018	25.55	25.96	25.45	25.77	42,214	+0.22(+0.87%)
Oct 16, 2018	25.34	25.64	25.15	25.54	59,752	+0.21(+0.81%)
Oct 15, 2018	25.15	25.51	25.11	25.34	51,414	+0.24(+0.97%)
Oct 12, 2018	25.99	26.34	24.60	25.10	78,338	-0.63(-2.46%)
Oct 11, 2018	26.48	26.69	25.73	25.73	50,742	-0.70(-2.65%)
Oct 10, 2018	26.69	27.24	26.43	26.43	52,157	-0.27(-1.00%)
Oct 09, 2018	26.54	26.92	26.54	26.70	46,139	+0.18(+0.69%)
Oct 08, 2018	26.15	26.57	25.98	26.51	50,889	+0.36(+1.37%)
Oct 05, 2018	26.36	26.67	26.15	26.15	17,321	-0.21(-0.81%)
Oct 04, 2018	26.60	26.60	26.31	26.37	39,621	-0.16(-0.60%)
Oct 03, 2018	26.00	26.60	25.85	26.53	52,969	+0.62(+2.41%)
Oct 02, 2018	26.18	26.35	25.84	25.90	37,444	-0.28(-1.08%)
Oct 01, 2018	26.76	26.79	26.13	26.18	38,917	-0.51(-1.91%)
Sep 28, 2018	26.60	26.80	26.48	26.70	37,660	+0.05(+0.17%)
Sep 27, 2018	26.83	26.92	26.61	26.65	35,050	-0.17(-0.62%)
Sep 26, 2018	27.35	27.35	26.76	26.82	62,649	-0.43(-1.57%)
Sep 25, 2018	27.43	27.51	27.20	27.24	32,407	-0.13(-0.47%)
Sep 24, 2018	27.91	27.91	27.19	27.37	59,949	-0.74(-2.63%)
Sep 21, 2018	27.50	28.11	27.50	28.11	240,001	+0.61(+2.22%)
Sep 20, 2018	27.27	27.66	27.27	27.50	43,184	+0.30(+1.12%)
Sep 19, 2018	27.20	27.72	27.18	27.20	37,434	-0.05(-0.20%)
Sep 18, 2018	27.37	27.56	27.18	27.25	39,037	-0.11(-0.42%)
Sep 17, 2018	27.75	27.75	27.16	27.37	67,330	-0.37(-1.32%)
Sep 14, 2018	27.38	27.79	27.38	27.73	39,628	+0.34(+1.25%)
Sep 13, 2018	27.38	27.45	27.26	27.39	60,929	+0.00(+0.00%)
Sep 12, 2018	27.70	27.71	27.28	27.39	55,832	-0.32(-1.16%)
Sep 11, 2018	27.79	28.01	27.70	27.71	46,832	-0.16(-0.57%)
Sep 10, 2018	27.86	28.14	27.68	27.87	69,962	+0.13(+0.47%)
Sep 07, 2018	27.78	27.82	27.50	27.74	43,827	+0.01(+0.03%)
Sep 06, 2018	27.73	27.85	27.59	27.73	69,517	+0.00(+0.00%)
Sep 05, 2018	27.54	27.78	27.38	27.73	42,706	+0.21(+0.75%)
Sep 04, 2018	27.27	27.58	27.12	27.53	48,114	+0.20(+0.73%)
Aug 31, 2018		27.33	27.33	27.33	0	+0.11(+0.42%)
Aug 30, 2018	27.26	27.43	27.13	27.21	32,633	-0.04(-0.14%)
Aug 29, 2018	27.45	27.45	26.95	27.25	39,272	-0.11(-0.39%)
Aug 28, 2018	27.40	27.81	27.19	27.36	34,918	-0.03(-0.11%)
Aug 27, 2018	27.43	27.68	27.24	27.39	56,201	+0.01(+0.03%)
Aug 24, 2018	27.18	27.49	27.17	27.38	61,411	+0.28(+1.04%)
Aug 23, 2018	27.37	27.37	26.71	27.10	73,946	-0.27(-0.97%)
Aug 22, 2018	27.60	27.68	27.31	27.37	60,693	-0.20(-0.72%)
Aug 21, 2018	27.59	27.79	27.18	27.56	95,057	+0.10(+0.36%)
Aug 20, 2018	27.49	27.66	27.24	27.47	26,111	+0.02(+0.06%)
Aug 17, 2018	27.44	27.62	27.15	27.45	104,582	-0.03(-0.11%)
Aug 16, 2018	27.40	27.68	27.40	27.48	21,626	+0.15(+0.56%)
Aug 15, 2018	27.37	27.66	27.27	27.33	47,311	-0.18(-0.66%)
Aug 14, 2018	27.33	27.75	27.24	27.51	25,921	+0.21(+0.75%)
Aug 13, 2018	27.28	27.52	27.08	27.31	24,610	+0.03(+0.11%)
Aug 10, 2018	27.42	27.60	27.21	27.27	27,293	-0.30(-1.11%)
Aug 09, 2018	27.56	27.64	27.36	27.58	45,999	+0.03(+0.11%)
Aug 08, 2018	27.37	27.65	26.73	27.55	31,005	+0.18(+0.67%)
Aug 07, 2018	27.31	27.57	27.27	27.37	38,013	+0.02(+0.08%)
Aug 06, 2018	27.31	27.43	27.04	27.34	26,450	+0.05(+0.17%)
Aug 03, 2018	27.93	28.09	27.25	27.30	39,276	-0.60(-2.14%)
Aug 02, 2018	27.44	28.00	27.18	27.90	42,537	+0.39(+1.40%)