Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	26.19	26.19	25.64	25.94	101,089	-0.21(-0.82%)
Oct 30, 2019	26.17	26.24	25.82	26.15	30,732	-0.03(-0.12%)
Oct 29, 2019	25.96	26.24	25.96	26.18	57,606	+0.21(+0.79%)
Oct 28, 2019	25.78	26.12	25.78	25.97	45,161	+0.20(+0.77%)
Oct 25, 2019	25.67	26.08	25.67	25.78	44,394	+0.04(+0.15%)
Oct 24, 2019	26.01	26.01	25.67	25.74	52,382	-0.31(-1.19%)
Oct 23, 2019	26.36	26.40	25.78	26.05	36,673	-0.05(-0.18%)
Oct 22, 2019	25.69	26.44	25.57	26.09	75,916	+0.44(+1.73%)
Oct 21, 2019	25.56	25.90	25.41	25.65	70,574	+0.40(+1.60%)
Oct 18, 2019	25.02	25.37	25.02	25.25	51,962	+0.03(+0.13%)
Oct 17, 2019	25.14	25.32	25.01	25.21	45,434	+0.16(+0.63%)
Oct 16, 2019	24.88	25.27	24.88	25.06	44,977	+0.17(+0.70%)
Oct 15, 2019	24.71	25.06	24.66	24.88	57,366	+0.21(+0.87%)
Oct 14, 2019	24.67	24.70	24.43	24.67	37,588	-0.01(-0.03%)
Oct 11, 2019	24.44	24.95	24.13	24.67	79,961	+0.41(+1.70%)
Oct 10, 2019	24.36	24.66	24.21	24.26	45,653	-0.01(-0.03%)
Oct 09, 2019	24.36	24.36	24.18	24.27	36,720	+0.04(+0.16%)
Oct 08, 2019	24.40	24.47	24.15	24.23	48,370	-0.35(-1.42%)
Oct 07, 2019	24.49	24.69	24.39	24.58	60,478	+0.02(+0.10%)
Oct 04, 2019	24.59	24.62	24.23	24.56	89,672	+0.09(+0.36%)
Oct 03, 2019	24.40	24.58	24.18	24.47	54,560	-0.11(-0.45%)
Oct 02, 2019	24.61	24.71	24.36	24.58	111,860	-0.17(-0.70%)
Oct 01, 2019	25.32	25.40	24.54	24.75	45,038	-0.47(-1.85%)
Sep 30, 2019	25.50	25.50	25.17	25.22	43,298	-0.13(-0.53%)
Sep 27, 2019	25.63	25.95	25.29	25.36	50,953	+0.02(+0.06%)
Sep 26, 2019	25.71	25.71	25.31	25.34	36,405	-0.54(-2.08%)
Sep 25, 2019	25.53	25.94	25.37	25.88	36,209	+0.40(+1.56%)
Sep 24, 2019	25.93	25.99	25.40	25.48	75,978	-0.42(-1.62%)
Sep 23, 2019	25.79	26.00	25.58	25.90	33,383	+0.01(+0.03%)
Sep 20, 2019	25.82	26.21	25.72	25.90	102,032	+0.03(+0.12%)
Sep 19, 2019	26.11	26.43	25.78	25.86	64,149	-0.23(-0.88%)
Sep 18, 2019	26.09	26.30	25.86	26.09	52,571	-0.02(-0.06%)
Sep 17, 2019	26.07	26.17	25.74	26.11	43,735	-0.10(-0.36%)
Sep 16, 2019	26.23	26.44	26.09	26.20	42,268	-0.18(-0.69%)
Sep 13, 2019	26.15	26.56	25.95	26.39	52,971	+0.48(+1.84%)
Sep 12, 2019	25.78	26.05	25.51	25.91	91,820	+0.00(+0.00%)
Sep 11, 2019	25.40	25.92	24.89	25.91	63,860	+0.63(+2.51%)
Sep 10, 2019	24.99	25.39	24.77	25.28	42,259	+0.33(+1.33%)
Sep 09, 2019	24.25	25.01	24.25	24.94	39,342	+0.78(+3.22%)
Sep 06, 2019	24.44	24.44	24.17	24.17	37,962	-0.15(-0.62%)
Sep 05, 2019	24.30	24.83	24.30	24.32	51,153	+0.33(+1.36%)
Sep 04, 2019	24.13	24.14	23.84	23.99	45,834	+0.05(+0.20%)
Sep 03, 2019	24.32	24.32	23.73	23.95	58,117	-0.40(-1.66%)
Aug 30, 2019	24.56	24.56	24.18	24.35	34,557	-0.01(-0.03%)
Aug 29, 2019	24.29	24.56	24.08	24.36	39,095	+0.28(+1.15%)
Aug 28, 2019	23.85	24.34	23.84	24.08	59,037	+0.17(+0.73%)
Aug 27, 2019	24.54	24.54	23.85	23.91	71,361	-0.47(-1.92%)
Aug 26, 2019	24.32	24.42	24.03	24.37	55,114	+0.25(+1.02%)
Aug 23, 2019	24.80	24.92	24.10	24.13	76,808	-0.75(-3.00%)
Aug 22, 2019	25.15	25.15	24.85	24.87	51,099	-0.14(-0.57%)
Aug 21, 2019	25.14	25.14	24.78	25.02	49,731	+0.13(+0.54%)
Aug 20, 2019	25.17	25.25	24.83	24.88	65,433	-0.35(-1.38%)
Aug 19, 2019	25.63	25.74	25.15	25.23	50,460	-0.11(-0.44%)
Aug 16, 2019	24.60	25.38	24.60	25.34	113,383	+0.85(+3.46%)
Aug 15, 2019	24.83	24.90	24.39	24.49	55,101	-0.09(-0.36%)
Aug 14, 2019	24.81	25.23	24.40	24.58	70,127	-0.65(-2.58%)
Aug 13, 2019	25.09	25.59	25.09	25.23	57,097	+0.08(+0.32%)
Aug 12, 2019	24.87	25.15	24.81	25.15	54,834	+0.10(+0.38%)
Aug 09, 2019	24.86	25.14	24.76	25.06	79,078	+0.28(+1.12%)
Aug 08, 2019	24.48	24.97	24.48	24.78	61,370	+0.49(+2.02%)
Aug 07, 2019	24.05	24.44	23.98	24.29	47,452	-0.11(-0.45%)
Aug 06, 2019	24.30	24.58	24.07	24.40	100,945	+0.11(+0.46%)
Aug 05, 2019	24.45	24.58	23.91	24.29	79,171	-0.52(-2.11%)
Aug 02, 2019	24.67	24.90	24.41	24.81	92,951	+0.17(+0.71%)