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, 2014 10.71 10.95 10.71 10.93 6,604 +0.07(+0.65%)
Jan 30, 2014 10.86 10.86 10.86 10.86 561 +0.02(+0.20%)
Jan 29, 2014 10.91 10.91 10.84 10.84 725 -0.13(-1.17%)
Jan 28, 2014 10.98 10.98 10.82 10.97 10,504 +0.01(+0.13%)
Jan 27, 2014 10.79 11.00 10.69 10.95 18,020 +0.19(+1.77%)
Jan 24, 2014 10.66 10.76 10.66 10.76 8,246 +0.09(+0.88%)
Jan 23, 2014 10.67 10.67 10.67 10.67 325 -0.08(-0.74%)
Jan 22, 2014 10.69 10.78 10.66 10.75 6,004 -0.01(-0.07%)
Jan 21, 2014 10.81 10.81 10.76 10.76 1,718 -0.07(-0.65%)
Jan 17, 2014 10.63 10.83 10.83 10.83 10,282 +0.04(+0.33%)
Jan 16, 2014 10.77 10.79 10.76 10.79 2,522 -0.17(-1.55%)
Jan 15, 2014 10.84 10.96 10.72 10.96 14,244 +0.12(+1.11%)
Jan 14, 2014 10.83 10.93 10.83 10.84 2,124 -0.09(-0.84%)
Jan 13, 2014 10.76 11.28 10.76 10.93 18,042 +0.18(+1.65%)
Jan 10, 2014 10.72 10.76 10.66 10.76 22,023 +0.11(+1.00%)
Jan 09, 2014 10.65 10.65 10.65 10.65 13,694 +0.00(+0.00%)
Jan 08, 2014 10.64 10.69 10.59 10.65 32,692 +0.02(+0.20%)
Jan 07, 2014 10.61 10.64 10.56 10.63 6,477 +0.09(+0.81%)
Jan 06, 2014 10.54 10.61 10.46 10.54 175,634 -0.01(-0.07%)
Jan 03, 2014 10.32 10.57 10.28 10.55 33,589 +0.35(+3.41%)
Jan 02, 2014 10.07 10.46 10.07 10.20 16,310 +0.13(+1.34%)
Dec 31, 2013 10.07 10.07 10.07 10.07 704 +0.03(+0.28%)
Dec 30, 2013 10.03 10.06 10.03 10.04 1,401 -0.01(-0.07%)
Dec 27, 2013 10.05 10.05 10.05 10.05 270 +0.04(+0.35%)
Dec 24, 2013 10.13 10.01 10.01 10.01 125 -0.14(-1.39%)
Dec 23, 2013 9.989 10.15 9.989 10.15 1,345 +0.21(+2.06%)
Dec 20, 2013 9.940 9.961 9.940 9.947 2,587 -0.01(-0.07%)
Dec 19, 2013 9.947 10.11 9.947 9.954 1,553 +0.01(+0.14%)
Dec 18, 2013 9.940 9.940 9.940 9.940 2,270 -0.00(-0.00%)
Dec 17, 2013 9.791 9.975 9.677 9.940 20,841 +0.06(+0.65%)
Dec 16, 2013 9.613 9.940 9.613 9.876 1,836 +0.27(+2.81%)
Dec 13, 2013 9.940 9.940 9.606 9.606 4,702 -0.18(-1.81%)
Dec 12, 2013 9.826 9.933 9.783 9.783 3,239 -0.01(-0.14%)
Dec 11, 2013 9.769 9.812 9.769 9.798 5,886 -0.13(-1.36%)
Dec 10, 2013 10.07 10.10 9.769 9.933 4,211 -0.01(-0.07%)
Dec 09, 2013 9.925 10.12 9.853 9.940 11,646 +0.00(+0.00%)
Dec 06, 2013 10.02 10.02 9.940 9.940 0 -0.01(-0.14%)
Dec 05, 2013 9.954 9.954 9.954 9.954 0 +0.01(+0.14%)
Dec 04, 2013 10.12 10.12 9.940 9.940 0 -0.18(-1.75%)
Dec 03, 2013 10.00 10.65 9.925 10.12 0 +0.13(+1.28%)
Dec 02, 2013 9.741 9.996 9.656 9.989 0 +0.34(+3.53%)
Nov 29, 2013 9.634 9.656 9.606 9.649 0 +0.03(+0.35%)
Nov 27, 2013 9.563 9.634 9.563 9.614 0 +0.05(+0.53%)
Nov 26, 2013 9.627 9.634 9.563 9.563 0 -0.02(-0.22%)
Nov 25, 2013 9.627 9.627 9.563 9.585 0 +0.02(+0.22%)
Nov 22, 2013 9.634 9.730 9.563 9.563 0 +0.13(+1.43%)
Nov 21, 2013 9.450 9.840 9.393 9.429 0 +0.01(+0.08%)
Nov 20, 2013 9.351 9.457 9.351 9.422 0 +0.00(+0.00%)
Nov 19, 2013 9.422 9.422 9.415 9.422 0 +0.07(+0.76%)
Nov 18, 2013 9.372 9.471 9.280 9.351 0 -0.07(-0.75%)
Nov 15, 2013 9.280 9.422 9.280 9.422 0 +0.06(+0.60%)
Nov 14, 2013 9.280 9.372 9.280 9.365 0 +0.09(+0.92%)
Nov 13, 2013 9.273 9.280 9.273 9.280 0 +0.01(+0.15%)
Nov 12, 2013 9.252 9.266 9.252 9.266 0 +0.06(+0.62%)
Nov 11, 2013 9.209 9.209 9.209 9.209 0 -0.08(-0.91%)
Nov 08, 2013 9.238 9.294 9.238 9.294 0 +0.05(+0.54%)
Nov 07, 2013 9.422 9.422 9.245 9.245 0 -0.21(-2.23%)
Nov 06, 2013 9.259 9.455 9.259 9.455 0 +0.24(+2.58%)
Nov 05, 2013 9.217 9.217 9.217 9.217 0 +0.01(+0.08%)
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.