Skip to main content

Peoples Bancorp NC (NQ: PEBK )

29.20 +0.19 (+0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 10.68 10.92 10.68 10.91 6,618 +0.07(+0.65%)
Jan 30, 2014 10.84 10.84 10.84 10.84 563 +0.02(+0.20%)
Jan 29, 2014 10.89 10.89 10.82 10.82 726 -0.13(-1.16%)
Jan 28, 2014 10.96 10.96 10.80 10.95 10,527 +0.01(+0.13%)
Jan 27, 2014 10.77 10.98 10.67 10.93 18,059 +0.19(+1.77%)
Jan 24, 2014 10.64 10.74 10.63 10.74 8,264 +0.09(+0.88%)
Jan 23, 2014 10.65 10.65 10.65 10.65 326 -0.08(-0.74%)
Jan 22, 2014 10.66 10.75 10.64 10.73 6,017 -0.01(-0.07%)
Jan 21, 2014 10.79 10.79 10.73 10.73 1,722 -0.07(-0.66%)
Jan 17, 2014 10.61 10.80 10.80 10.80 10,304 +0.04(+0.33%)
Jan 16, 2014 10.75 10.77 10.74 10.77 2,528 -0.17(-1.55%)
Jan 15, 2014 10.82 10.94 10.70 10.94 14,274 +0.12(+1.11%)
Jan 14, 2014 10.80 10.91 10.80 10.82 2,128 -0.09(-0.84%)
Jan 13, 2014 10.73 11.26 10.73 10.91 18,081 +0.18(+1.65%)
Jan 10, 2014 10.70 10.73 10.63 10.73 22,070 +0.11(+1.00%)
Jan 09, 2014 10.63 10.63 10.63 10.63 13,724 +0.00(+0.00%)
Jan 08, 2014 10.62 10.66 10.56 10.63 32,763 +0.02(+0.20%)
Jan 07, 2014 10.58 10.62 10.53 10.61 6,491 +0.09(+0.81%)
Jan 06, 2014 10.52 10.59 10.44 10.52 176,013 -0.01(-0.07%)
Jan 03, 2014 10.29 10.55 10.26 10.53 33,662 +0.35(+3.41%)
Jan 02, 2014 10.05 10.44 10.05 10.18 16,345 +0.13(+1.34%)
Dec 31, 2013 10.05 10.05 10.05 10.05 705 +0.03(+0.28%)
Dec 30, 2013 10.01 10.04 10.01 10.02 1,404 -0.01(-0.07%)
Dec 27, 2013 10.02 10.02 10.02 10.02 271 +0.04(+0.35%)
Dec 24, 2013 10.11 9.989 9.989 9.989 125 -0.14(-1.39%)
Dec 23, 2013 9.968 10.13 9.968 10.13 1,348 +0.20(+2.06%)
Dec 20, 2013 9.918 9.940 9.918 9.925 2,592 -0.01(-0.07%)
Dec 19, 2013 9.925 10.09 9.925 9.932 1,556 +0.01(+0.14%)
Dec 18, 2013 9.918 9.918 9.918 9.918 2,275 -0.00(-0.00%)
Dec 17, 2013 9.769 9.954 9.656 9.918 20,886 +0.06(+0.65%)
Dec 16, 2013 9.592 9.918 9.592 9.854 1,840 +0.27(+2.81%)
Dec 13, 2013 9.918 9.918 9.585 9.585 4,713 -0.18(-1.81%)
Dec 12, 2013 9.805 9.911 9.762 9.762 3,246 -0.01(-0.14%)
Dec 11, 2013 9.748 9.791 9.748 9.777 5,898 -0.13(-1.36%)
Dec 10, 2013 10.05 10.08 9.748 9.911 4,220 -0.01(-0.07%)
Dec 09, 2013 9.904 10.10 9.832 9.918 11,672 +0.00(+0.00%)
Dec 06, 2013 9.996 9.996 9.918 9.918 0 -0.01(-0.14%)
Dec 05, 2013 9.932 9.932 9.932 9.932 0 +0.01(+0.14%)
Dec 04, 2013 10.10 10.10 9.918 9.918 0 -0.18(-1.75%)
Dec 03, 2013 9.982 10.63 9.904 10.10 0 +0.13(+1.28%)
Dec 02, 2013 9.720 9.975 9.635 9.968 0 +0.34(+3.53%)
Nov 29, 2013 9.614 9.635 9.585 9.628 0 +0.03(+0.35%)
Nov 27, 2013 9.543 9.614 9.543 9.594 0 +0.05(+0.53%)
Nov 26, 2013 9.607 9.613 9.543 9.543 0 -0.02(-0.22%)
Nov 25, 2013 9.607 9.607 9.543 9.564 0 +0.02(+0.22%)
Nov 22, 2013 9.614 9.709 9.543 9.543 0 +0.13(+1.43%)
Nov 21, 2013 9.430 9.819 9.373 9.409 0 +0.01(+0.08%)
Nov 20, 2013 9.331 9.437 9.331 9.402 0 +0.00(+0.00%)
Nov 19, 2013 9.402 9.402 9.394 9.402 0 +0.07(+0.76%)
Nov 18, 2013 9.352 9.451 9.260 9.331 0 -0.07(-0.75%)
Nov 15, 2013 9.260 9.402 9.260 9.401 0 +0.06(+0.60%)
Nov 14, 2013 9.260 9.352 9.260 9.345 0 +0.08(+0.92%)
Nov 13, 2013 9.253 9.260 9.253 9.260 0 +0.01(+0.15%)
Nov 12, 2013 9.233 9.246 9.233 9.246 0 +0.06(+0.62%)
Nov 11, 2013 9.189 9.189 9.189 9.189 0 -0.08(-0.91%)
Nov 08, 2013 9.218 9.274 9.218 9.274 0 +0.05(+0.54%)
Nov 07, 2013 9.402 9.402 9.225 9.225 0 -0.21(-2.23%)
Nov 06, 2013 9.239 9.435 9.239 9.435 0 +0.24(+2.58%)
Nov 05, 2013 9.197 9.197 9.197 9.197 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.