Skip to main content

Peoples Bancorp NC (NQ: PEBK )

29.19 -0.03 (-0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 24.14 24.22 23.53 23.72 4,613 -0.56(-2.32%)
Jan 30, 2020 24.58 24.58 24.15 24.28 4,606 +0.13(+0.54%)
Jan 29, 2020 24.84 24.84 24.15 24.15 4,190 -0.59(-2.37%)
Jan 28, 2020 24.44 24.78 24.44 24.74 5,822 +0.30(+1.24%)
Jan 27, 2020 24.54 24.54 24.43 24.43 3,458 -0.79(-3.15%)
Jan 24, 2020 26.09 26.09 25.23 25.23 3,130 -0.65(-2.50%)
Jan 23, 2020 26.46 26.49 25.87 25.87 9,885 -0.28(-1.06%)
Jan 22, 2020 26.06 27.03 26.06 26.15 2,380 +0.00(+0.00%)
Jan 21, 2020 26.38 26.57 26.15 26.15 3,435 -0.11(-0.43%)
Jan 17, 2020 26.80 26.90 26.26 26.26 4,985 -0.28(-1.07%)
Jan 16, 2020 26.51 26.82 26.49 26.55 7,437 +0.20(+0.75%)
Jan 15, 2020 25.96 26.35 25.96 26.35 5,736 +0.39(+1.49%)
Jan 14, 2020 26.22 26.22 25.94 25.96 4,917 -0.26(-0.99%)
Jan 13, 2020 25.86 26.22 25.86 26.22 2,917 +0.26(+1.00%)
Jan 10, 2020 26.31 26.31 25.65 25.96 5,101 -0.56(-2.11%)
Jan 09, 2020 26.46 26.52 26.21 26.52 4,183 +0.34(+1.28%)
Jan 08, 2020 26.47 26.54 26.18 26.18 4,222 -0.29(-1.11%)
Jan 07, 2020 26.96 27.00 26.45 26.48 4,259 -0.35(-1.32%)
Jan 06, 2020 27.67 27.67 26.44 26.83 10,551 -1.16(-4.13%)
Jan 03, 2020 27.92 28.25 27.92 27.99 2,434 +0.00(+0.00%)
Jan 02, 2020 28.44 28.61 27.63 27.99 6,068 -0.34(-1.22%)
Dec 31, 2019 27.88 28.33 27.77 28.33 5,333 +0.91(+3.30%)
Dec 30, 2019 27.76 27.79 27.30 27.43 3,202 -0.47(-1.67%)
Dec 27, 2019 26.97 28.03 26.97 27.89 9,043 +0.44(+1.60%)
Dec 26, 2019 26.39 27.45 26.23 27.45 4,368 +0.90(+3.38%)
Dec 24, 2019 26.84 26.84 26.40 26.56 3,710 -0.18(-0.68%)
Dec 23, 2019 26.90 27.24 26.74 26.74 3,557 -0.34(-1.24%)
Dec 20, 2019 26.98 27.08 26.79 27.07 18,667 +0.09(+0.32%)
Dec 19, 2019 26.94 27.15 26.94 26.99 1,888 +0.03(+0.10%)
Dec 18, 2019 27.50 27.81 26.96 26.96 10,548 -0.57(-2.07%)
Dec 17, 2019 27.20 27.60 27.20 27.53 2,647 +0.16(+0.57%)
Dec 16, 2019 27.10 27.38 26.79 27.38 6,264 +0.33(+1.21%)
Dec 13, 2019 26.91 27.05 26.65 27.05 5,217 +0.14(+0.51%)
Dec 12, 2019 26.59 26.91 26.59 26.91 4,259 +0.30(+1.13%)
Dec 11, 2019 26.55 26.74 26.37 26.61 4,942 -0.04(-0.16%)
Dec 10, 2019 26.65 26.65 26.65 26.65 1,421 +0.18(+0.68%)
Dec 09, 2019 26.94 26.96 26.47 26.47 2,743 -0.48(-1.79%)
Dec 06, 2019 26.86 27.17 26.86 26.95 6,492 +0.09(+0.35%)
Dec 05, 2019 26.61 27.15 26.61 26.86 2,448 -0.06(-0.22%)
Dec 04, 2019 26.24 27.44 26.24 26.92 6,088 +0.06(+0.22%)
Dec 03, 2019 26.79 27.17 26.79 26.86 1,165 -0.22(-0.83%)
Dec 02, 2019 27.02 27.17 27.01 27.08 3,151 +0.03(+0.13%)
Nov 29, 2019 26.89 27.05 26.89 27.05 1,048 +0.06(+0.22%)
Nov 27, 2019 26.99 26.99 26.99 26.99 698 +0.27(+1.00%)
Nov 26, 2019 26.64 26.97 26.64 26.72 3,249 +0.25(+0.94%)
Nov 25, 2019 26.23 26.77 26.23 26.47 6,703 +0.45(+1.72%)
Nov 22, 2019 26.03 26.41 25.93 26.03 3,260 +0.35(+1.37%)
Nov 21, 2019 25.84 25.93 25.59 25.67 3,916 +0.33(+1.32%)
Nov 20, 2019 25.12 25.76 25.12 25.34 13,563 -0.36(-1.40%)
Nov 19, 2019 25.27 25.75 25.03 25.70 7,195 +0.41(+1.63%)
Nov 18, 2019 25.36 25.36 25.29 25.29 1,650 +0.01(+0.03%)
Nov 15, 2019 25.67 25.67 25.28 25.28 1,746 -0.15(-0.61%)
Nov 14, 2019 25.61 25.61 25.32 25.43 1,384 +0.00(+0.00%)
Nov 13, 2019 25.84 25.84 25.43 25.43 2,527 -0.24(-0.94%)
Nov 12, 2019 25.46 26.11 24.95 25.67 5,676 +0.21(+0.84%)
Nov 11, 2019 25.26 25.47 24.76 25.46 6,209 +0.04(+0.17%)
Nov 08, 2019 25.33 25.66 25.30 25.42 3,843 -0.10(-0.40%)
Nov 07, 2019 25.18 25.52 24.94 25.52 4,129 +0.38(+1.50%)
Nov 06, 2019 25.23 25.23 24.86 25.14 1,686 -0.25(-0.98%)
Nov 05, 2019 25.20 25.60 25.17 25.39 4,701 +0.06(+0.24%)
Nov 04, 2019 24.69 25.38 24.69 25.33 2,529 -0.29(-1.14%)
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.