Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	22.57	23.16	22.36	22.83	45,874	+0.27(+1.21%)
Dec 28, 2018	22.24	22.82	22.02	22.56	63,407	+0.39(+1.74%)
Dec 27, 2018	22.24	22.60	21.63	22.17	64,890	-0.44(-1.95%)
Dec 26, 2018	21.74	22.75	21.51	22.61	57,524	+0.86(+3.98%)
Dec 24, 2018	22.33	22.33	21.75	21.75	20,169	-0.58(-2.62%)
Dec 21, 2018	22.23	22.79	21.86	22.33	145,270	-0.33(-1.44%)
Dec 20, 2018	22.57	22.92	22.15	22.66	67,593	+0.02(+0.10%)
Dec 19, 2018	23.58	23.66	22.61	22.64	40,790	-0.92(-3.90%)
Dec 18, 2018	23.90	24.13	23.47	23.55	37,253	-0.24(-1.02%)
Dec 17, 2018	23.97	24.42	23.55	23.80	58,716	-0.17(-0.73%)
Dec 14, 2018	24.23	24.31	23.87	23.97	60,375	-0.42(-1.74%)
Dec 13, 2018	24.86	24.97	24.30	24.40	33,996	-0.45(-1.80%)
Dec 12, 2018	24.74	25.06	24.72	24.84	34,726	+0.32(+1.30%)
Dec 11, 2018	24.65	24.80	24.34	24.52	38,687	+0.05(+0.22%)
Dec 10, 2018	24.57	24.92	24.14	24.47	33,225	-0.22(-0.89%)
Dec 07, 2018	24.49	25.00	24.40	24.69	45,215	+0.23(+0.93%)
Dec 06, 2018	24.05	24.61	23.61	24.46	56,852	-0.02(-0.09%)
Dec 04, 2018	26.20	26.20	24.46	24.49	37,833	-1.81(-6.89%)
Dec 03, 2018	26.55	26.55	25.94	26.30	32,544	-0.17(-0.66%)
Nov 30, 2018	26.34	26.55	26.30	26.47	47,456	+0.14(+0.55%)
Nov 29, 2018	26.50	26.55	26.25	26.33	23,682	-0.20(-0.74%)
Nov 28, 2018	26.19	26.56	25.97	26.53	44,891	+0.35(+1.33%)
Nov 27, 2018	26.16	26.35	26.00	26.18	29,837	-0.14(-0.55%)
Nov 26, 2018	26.31	26.50	25.98	26.32	31,456	+0.11(+0.41%)
Nov 23, 2018	25.88	26.36	25.84	26.22	16,609	+0.30(+1.17%)
Nov 21, 2018		25.91	25.91	25.91	0	+0.02(+0.09%)
Nov 20, 2018	26.25	26.54	25.87	25.89	35,310	-0.48(-1.81%)
Nov 19, 2018	26.44	26.55	26.22	26.37	40,841	-0.03(-0.11%)
Nov 16, 2018	26.11	26.49	26.11	26.40	35,460	+0.17(+0.64%)
Nov 15, 2018	25.81	26.32	25.62	26.23	35,202	+0.41(+1.59%)
Nov 14, 2018	26.05	26.55	25.57	25.82	34,042	-0.15(-0.58%)
Nov 13, 2018	26.13	26.39	25.75	25.97	43,622	-0.12(-0.47%)
Nov 12, 2018	26.19	26.31	25.88	26.10	40,931	-0.11(-0.41%)
Nov 09, 2018	26.49	26.55	26.04	26.20	45,347	-0.35(-1.31%)
Nov 08, 2018	26.41	26.66	26.18	26.55	37,477	+0.08(+0.29%)
Nov 07, 2018	26.10	26.55	26.06	26.47	82,184	+0.45(+1.72%)
Nov 06, 2018	25.70	26.14	25.70	26.03	84,535	+0.29(+1.12%)
Nov 05, 2018	25.97	26.04	25.72	25.74	31,514	-0.22(-0.85%)
Nov 02, 2018	25.82	26.10	25.69	25.96	42,579	+0.29(+1.12%)
Nov 01, 2018	25.78	25.94	24.83	25.67	36,646	-0.07(-0.26%)
Oct 31, 2018	26.32	26.35	25.66	25.74	44,568	-0.49(-1.86%)
Oct 30, 2018	25.82	26.41	25.72	26.23	33,418	+0.45(+1.75%)
Oct 29, 2018	25.70	25.89	25.53	25.78	58,709	+0.35(+1.36%)
Oct 26, 2018	25.30	25.71	25.27	25.43	66,363	-0.11(-0.41%)
Oct 25, 2018	25.25	25.71	25.18	25.54	66,515	+0.47(+1.86%)
Oct 24, 2018	25.33	25.66	24.96	25.07	109,525	-0.51(-2.00%)
Oct 23, 2018	25.21	25.81	24.50	25.58	36,880	+0.37(+1.46%)
Oct 22, 2018	25.56	25.56	24.96	25.21	63,150	+0.13(+0.51%)
Oct 19, 2018	25.11	25.31	25.08	25.08	78,067	-0.19(-0.74%)
Oct 18, 2018	25.35	25.49	25.12	25.27	93,918	-0.15(-0.59%)
Oct 17, 2018	25.21	25.62	25.11	25.42	42,785	+0.22(+0.86%)
Oct 16, 2018	25.00	25.30	24.81	25.20	60,559	+0.20(+0.81%)
Oct 15, 2018	24.81	25.17	24.78	25.00	52,109	+0.24(+0.97%)
Oct 12, 2018	25.64	25.99	24.27	24.76	79,397	-0.62(-2.46%)
Oct 11, 2018	26.13	26.33	25.38	25.38	51,428	-0.69(-2.65%)
Oct 10, 2018	26.33	26.87	26.08	26.08	52,862	-0.26(-1.00%)
Oct 09, 2018	26.19	26.57	26.19	26.34	46,763	+0.18(+0.69%)
Oct 08, 2018	25.80	26.22	25.63	26.16	51,577	+0.35(+1.37%)
Oct 05, 2018	26.01	26.32	25.81	25.81	17,555	-0.21(-0.81%)
Oct 04, 2018	26.25	26.25	25.96	26.02	40,157	-0.16(-0.60%)
Oct 03, 2018	25.66	26.24	25.50	26.17	53,685	+0.62(+2.41%)
Oct 02, 2018	25.83	26.00	25.50	25.56	37,950	-0.28(-1.08%)