Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	16.53	16.56	16.12	16.31	143,450	-0.14(-0.84%)
Jul 30, 2020	16.32	16.56	16.15	16.45	89,571	-0.22(-1.34%)
Jul 29, 2020	16.22	16.79	16.08	16.68	125,058	+0.46(+2.86%)
Jul 28, 2020	15.99	16.34	15.99	16.21	95,818	+0.06(+0.40%)
Jul 27, 2020	16.44	16.44	16.05	16.15	79,258	-0.38(-2.27%)
Jul 24, 2020	16.68	16.78	16.48	16.52	57,168	-0.17(-1.01%)
Jul 23, 2020	16.16	16.71	16.12	16.69	66,862	+0.40(+2.45%)
Jul 22, 2020	16.57	16.93	16.06	16.29	81,061	-0.39(-2.35%)
Jul 21, 2020	16.26	17.19	16.09	16.68	65,440	+1.02(+6.53%)
Jul 20, 2020	15.89	16.04	15.52	15.66	53,108	-0.42(-2.63%)
Jul 17, 2020	16.18	16.48	16.04	16.08	67,926	-0.20(-1.23%)
Jul 16, 2020	16.04	16.60	15.91	16.28	77,116	-0.14(-0.83%)
Jul 15, 2020	16.11	16.66	15.92	16.42	97,657	+0.82(+5.28%)
Jul 14, 2020	15.67	16.00	15.46	15.60	84,459	-0.13(-0.81%)
Jul 13, 2020	15.72	16.03	15.26	15.72	86,069	+0.27(+1.73%)
Jul 10, 2020	14.81	15.93	14.81	15.46	84,438	+0.64(+4.29%)
Jul 09, 2020	15.48	16.11	14.69	14.82	92,277	-0.76(-4.87%)
Jul 08, 2020	15.84	16.12	15.27	15.58	93,062	-0.12(-0.76%)
Jul 07, 2020	16.13	16.13	15.63	15.70	85,788	-0.67(-4.10%)
Jul 06, 2020	16.64	16.82	16.18	16.37	62,158	+0.21(+1.29%)
Jul 02, 2020	16.60	16.77	16.10	16.16	83,062	+0.06(+0.40%)
Jul 01, 2020	16.91	17.05	16.08	16.10	82,782	-0.91(-5.36%)
Jun 30, 2020	16.50	17.06	16.40	17.01	97,968	+0.31(+1.87%)
Jun 29, 2020	15.94	16.91	15.94	16.70	84,258	+1.07(+6.85%)
Jun 26, 2020	16.06	16.11	15.52	15.63	241,181	-0.74(-4.49%)
Jun 25, 2020	15.68	16.37	15.68	16.36	117,257	+0.57(+3.59%)
Jun 24, 2020	16.20	16.36	15.72	15.80	95,156	-0.78(-4.73%)
Jun 23, 2020	17.01	17.18	16.56	16.58	58,013	-0.19(-1.14%)
Jun 22, 2020	16.55	17.06	16.20	16.77	69,521	-0.06(-0.38%)
Jun 19, 2020	15.61	16.85	15.61	16.84	277,834	+0.16(+0.96%)
Jun 18, 2020	16.55	17.05	16.55	16.68	95,550	-0.11(-0.67%)
Jun 17, 2020	17.59	17.59	16.73	16.79	72,901	-0.84(-4.76%)
Jun 16, 2020	17.66	18.60	17.21	17.63	91,084	+0.69(+4.06%)
Jun 15, 2020	16.12	17.13	16.01	16.94	108,573	-0.02(-0.09%)
Jun 12, 2020	17.51	17.62	16.34	16.96	83,062	+0.38(+2.27%)
Jun 11, 2020	17.55	17.80	16.53	16.58	120,324	-2.01(-10.83%)
Jun 10, 2020	19.81	20.10	18.59	18.59	79,616	-1.27(-6.40%)
Jun 09, 2020	19.97	20.19	19.31	19.86	63,891	-0.38(-1.89%)
Jun 08, 2020	19.80	20.38	19.80	20.25	105,833	+0.54(+2.76%)
Jun 05, 2020	19.46	19.91	19.23	19.71	249,938	+1.12(+6.02%)
Jun 04, 2020	18.42	18.83	18.27	18.59	90,259	+0.03(+0.17%)
Jun 03, 2020	18.19	18.96	18.15	18.55	78,424	+0.87(+4.93%)
Jun 02, 2020	17.99	18.19	17.47	17.68	97,494	-0.09(-0.49%)
Jun 01, 2020	18.18	18.37	17.34	17.77	125,455	-0.19(-1.07%)
May 29, 2020	18.42	18.42	17.68	17.96	92,194	-0.71(-3.81%)
May 28, 2020	19.65	19.65	18.49	18.67	115,952	-0.66(-3.43%)
May 27, 2020	18.61	19.49	18.46	19.34	116,585	+1.30(+7.23%)
May 26, 2020	17.97	18.22	17.75	18.03	140,049	+0.87(+5.08%)
May 22, 2020	17.30	17.38	16.75	17.16	62,296	-0.02(-0.14%)
May 21, 2020	17.32	17.59	17.14	17.19	56,352	-0.16(-0.92%)
May 20, 2020	16.80	17.47	16.79	17.35	69,052	+0.94(+5.75%)
May 19, 2020	17.23	17.29	16.39	16.40	91,252	-0.89(-5.13%)
May 18, 2020	16.62	17.46	16.60	17.29	117,487	+1.59(+10.13%)
May 15, 2020	15.61	15.76	15.19	15.70	98,199	-0.04(-0.25%)
May 14, 2020	15.51	15.80	14.85	15.74	114,950	-0.06(-0.35%)
May 13, 2020	16.21	16.57	15.23	15.80	130,138	-0.65(-3.94%)
May 12, 2020	17.36	17.36	16.40	16.44	115,308	-0.94(-5.38%)
May 11, 2020	17.59	18.29	17.10	17.38	149,690	-0.63(-3.51%)
May 08, 2020	17.47	18.07	17.28	18.01	134,476	+1.01(+5.92%)
May 07, 2020	17.24	17.55	16.94	17.00	130,796	-0.06(-0.35%)
May 06, 2020	17.51	17.77	17.04	17.06	140,467	-0.39(-2.22%)
May 05, 2020	18.61	18.69	17.44	17.45	171,737	-0.78(-4.28%)
May 04, 2020	18.58	18.61	17.98	18.23	100,440	-0.67(-3.53%)