Skip to main content

Peoples Bancorp NC (NQ: PEBK )

29.22 -0.02 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 29.04 29.04 28.54 28.54 1,767 -0.47(-1.62%)
Jan 30, 2024 29.05 29.31 29.01 29.01 1,617 -0.10(-0.34%)
Jan 29, 2024 29.03 29.23 28.94 29.11 6,756 -0.13(-0.44%)
Jan 26, 2024 29.39 29.39 29.23 29.23 3,737 +0.13(+0.44%)
Jan 25, 2024 29.09 29.18 28.98 29.11 3,248 -0.08(-0.27%)
Jan 24, 2024 29.27 29.43 28.94 29.18 3,264 +0.10(+0.34%)
Jan 23, 2024 29.28 29.28 29.09 29.09 2,323 +0.13(+0.44%)
Jan 22, 2024 28.96 28.96 28.96 28.96 1,581 -0.03(-0.10%)
Jan 19, 2024 29.00 29.30 28.84 28.99 4,651 -0.04(-0.14%)
Jan 18, 2024 29.08 29.33 28.95 29.03 5,282 -0.06(-0.20%)
Jan 17, 2024 28.80 29.22 28.80 29.09 4,735 +0.10(+0.34%)
Jan 16, 2024 28.99 29.33 28.99 28.99 3,631 -0.21(-0.71%)
Jan 12, 2024 29.13 29.40 28.97 29.19 4,531 +0.06(+0.20%)
Jan 11, 2024 29.04 29.40 28.96 29.14 5,723 -0.14(-0.47%)
Jan 10, 2024 29.25 29.27 29.16 29.27 1,099 +0.04(+0.13%)
Jan 09, 2024 29.04 29.33 29.04 29.23 4,916 -0.09(-0.30%)
Jan 08, 2024 29.43 29.43 29.04 29.32 6,967 +0.00(+0.00%)
Jan 05, 2024 29.43 29.92 28.99 29.32 21,550 -0.35(-1.19%)
Jan 04, 2024 30.04 30.07 29.43 29.68 21,171 -0.13(-0.43%)
Jan 03, 2024 29.82 30.40 29.64 29.80 7,859 -0.23(-0.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.