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 30, 2015 12.94 12.94 12.94 12.94 517 -0.01(-0.06%)
Jan 29, 2015 13.61 13.61 12.94 12.94 1,057 -0.01(-0.06%)
Jan 28, 2015 13.63 13.63 12.86 12.95 3,205 -0.07(-0.55%)
Jan 27, 2015 12.84 13.02 12.84 13.02 1,895 +0.19(+1.51%)
Jan 26, 2015 13.28 13.63 12.69 12.83 7,128 -0.06(-0.50%)
Jan 23, 2015 12.72 12.89 12.64 12.89 2,933 +0.17(+1.30%)
Jan 22, 2015 12.74 12.74 12.63 12.73 16,143 +0.03(+0.22%)
Jan 21, 2015 12.76 12.76 12.63 12.70 746 -0.06(-0.44%)
Jan 20, 2015 12.76 12.76 12.65 12.76 4,523 +0.01(+0.11%)
Jan 16, 2015 12.76 12.76 12.69 12.74 904 +0.04(+0.34%)
Jan 15, 2015 12.93 12.93 12.70 12.70 12,744 -0.06(-0.51%)
Jan 14, 2015 12.91 12.91 12.69 12.77 18,789 -0.01(-0.11%)
Jan 13, 2015 12.78 12.88 12.78 12.78 3,411 -0.00(-0.01%)
Jan 12, 2015 12.92 12.81 12.78 12.78 3,355 -0.03(-0.22%)
Jan 09, 2015 12.84 12.84 12.78 12.81 4,754 +0.04(+0.28%)
Jan 08, 2015 12.78 12.79 12.77 12.77 3,017 +0.00(+0.01%)
Jan 07, 2015 13.00 13.02 12.77 12.77 2,770 -0.07(-0.56%)
Jan 06, 2015 13.02 13.02 12.84 12.84 2,265 -0.17(-1.32%)
Jan 05, 2015 12.90 13.19 12.85 13.02 4,580 +0.14(+1.06%)
Jan 02, 2015 12.99 13.00 12.84 12.88 11,495 -0.03(-0.22%)
Dec 31, 2014 13.06 12.91 12.91 12.91 11,288 +0.07(+0.56%)
Dec 30, 2014 13.02 13.05 12.84 12.84 6,402 +0.08(+0.62%)
Dec 29, 2014 12.77 12.77 12.76 12.76 2,473 -0.01(-0.06%)
Dec 26, 2014 13.05 13.05 12.76 12.77 2,759 -0.22(-1.71%)
Dec 24, 2014 12.99 12.99 12.99 12.99 5,713 +0.09(+0.72%)
Dec 23, 2014 12.74 12.93 12.74 12.89 8,657 -0.09(-0.72%)
Dec 22, 2014 12.74 12.99 12.74 12.99 730 +0.29(+2.26%)
Dec 19, 2014 12.69 12.95 12.69 12.70 5,864 -0.14(-1.12%)
Dec 18, 2014 12.77 12.92 12.77 12.84 2,819 +0.05(+0.39%)
Dec 17, 2014 12.79 12.79 12.79 12.79 218 -0.04(-0.34%)
Dec 16, 2014 13.02 13.02 12.78 12.84 4,119 +0.04(+0.30%)
Dec 15, 2014 12.78 13.05 12.77 12.80 6,392 +0.06(+0.43%)
Dec 12, 2014 13.03 13.03 12.74 12.74 498 -0.10(-0.78%)
Dec 11, 2014 12.83 12.84 12.77 12.84 3,057 -0.06(-0.44%)
Dec 10, 2014 12.94 12.94 12.90 12.90 1,252 -0.12(-0.94%)
Dec 09, 2014 12.87 13.02 12.74 13.02 4,568 +0.11(+0.83%)
Dec 08, 2014 12.89 13.06 12.89 12.92 4,990 +0.06(+0.50%)
Dec 05, 2014 12.87 12.87 12.85 12.85 489 -0.17(-1.32%)
Dec 04, 2014 13.02 13.02 12.93 13.02 1,011 +0.11(+0.83%)
Dec 03, 2014 13.01 13.02 12.91 12.92 9,384 -0.11(-0.83%)
Dec 01, 2014 13.02 13.02 13.02 13.02 13 +0.01(+0.06%)
Nov 26, 2014 12.85 13.02 13.02 13.02 699 +0.06(+0.50%)
Nov 25, 2014 12.95 12.95 12.95 12.95 934 +0.00(+0.00%)
Nov 24, 2014 13.16 13.16 12.95 12.95 5,611 -0.28(-2.10%)
Nov 21, 2014 13.22 13.23 13.22 13.23 3,166 +0.11(+0.81%)
Nov 20, 2014 13.19 13.19 13.12 13.12 858 +0.06(+0.44%)
Nov 19, 2014 12.87 13.09 12.87 13.07 3,812 -0.16(-1.24%)
Nov 18, 2014 13.19 13.23 13.16 13.23 11,791 +0.17(+1.28%)
Nov 17, 2014 13.03 13.18 12.80 13.06 4,500 +0.32(+2.50%)
Nov 14, 2014 12.73 12.74 12.73 12.74 3,976 +0.03(+0.20%)
Nov 13, 2014 12.73 12.73 12.67 12.72 2,013 -0.13(-0.97%)
Nov 12, 2014 12.85 12.85 12.85 12.85 1,414 +0.39(+3.10%)
Nov 11, 2014 12.57 12.57 12.46 12.46 843 -0.34(-2.63%)
Nov 10, 2014 12.79 12.79 12.79 12.79 279 +0.34(+2.70%)
Nov 07, 2014 12.46 12.46 12.46 12.46 206 -0.24(-1.86%)
Nov 06, 2014 12.59 12.73 12.59 12.69 11,048 +0.11(+0.85%)
Nov 05, 2014 12.59 12.59 12.59 12.59 2,470 -0.04(-0.28%)
Nov 04, 2014 12.59 12.62 12.59 12.62 423 +0.04(+0.28%)
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.