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, 2020 24.19 24.27 23.58 23.77 4,603 -0.56(-2.32%)
Jan 30, 2020 24.63 24.63 24.20 24.33 4,596 +0.13(+0.54%)
Jan 29, 2020 24.89 24.89 24.20 24.20 4,181 -0.59(-2.37%)
Jan 28, 2020 24.50 24.83 24.50 24.79 5,810 +0.30(+1.24%)
Jan 27, 2020 24.59 24.59 24.49 24.49 3,451 -0.80(-3.15%)
Jan 24, 2020 26.15 26.15 25.28 25.28 3,123 -0.65(-2.50%)
Jan 23, 2020 26.52 26.54 25.93 25.93 9,864 -0.28(-1.06%)
Jan 22, 2020 26.11 27.09 26.11 26.21 2,375 +0.00(+0.00%)
Jan 21, 2020 26.44 26.63 26.21 26.21 3,428 -0.11(-0.43%)
Jan 17, 2020 26.85 26.96 26.32 26.32 4,974 -0.29(-1.07%)
Jan 16, 2020 26.57 26.88 26.54 26.60 7,421 +0.20(+0.75%)
Jan 15, 2020 26.02 26.41 26.02 26.41 5,724 +0.39(+1.50%)
Jan 14, 2020 26.28 26.28 26.00 26.02 4,906 -0.26(-0.99%)
Jan 13, 2020 25.91 26.28 25.91 26.28 2,910 +0.26(+1.00%)
Jan 10, 2020 26.37 26.37 25.70 26.02 5,090 -0.56(-2.11%)
Jan 09, 2020 26.52 26.58 26.27 26.58 4,174 +0.34(+1.28%)
Jan 08, 2020 26.53 26.60 26.24 26.24 4,213 -0.29(-1.11%)
Jan 07, 2020 27.02 27.05 26.51 26.54 4,250 -0.35(-1.32%)
Jan 06, 2020 27.73 27.73 26.50 26.89 10,528 -1.16(-4.13%)
Jan 03, 2020 27.98 28.31 27.98 28.05 2,429 +0.00(+0.00%)
Jan 02, 2020 28.50 28.67 27.69 28.05 6,055 -0.35(-1.22%)
Dec 31, 2019 27.94 28.39 27.83 28.39 5,322 +0.91(+3.30%)
Dec 30, 2019 27.82 27.85 27.36 27.49 3,195 -0.47(-1.67%)
Dec 27, 2019 27.03 28.09 27.03 27.95 9,024 +0.44(+1.60%)
Dec 26, 2019 26.45 27.51 26.28 27.51 4,359 +0.90(+3.38%)
Dec 24, 2019 26.90 26.90 26.46 26.61 3,702 -0.18(-0.68%)
Dec 23, 2019 26.96 27.30 26.79 26.79 3,549 -0.34(-1.24%)
Dec 20, 2019 27.04 27.14 26.85 27.13 18,627 +0.09(+0.32%)
Dec 19, 2019 26.99 27.21 26.99 27.05 1,884 +0.03(+0.10%)
Dec 18, 2019 27.56 27.87 27.02 27.02 10,526 -0.57(-2.07%)
Dec 17, 2019 27.25 27.66 27.25 27.59 2,641 +0.16(+0.57%)
Dec 16, 2019 27.16 27.43 26.85 27.43 6,251 +0.33(+1.21%)
Dec 13, 2019 26.97 27.11 26.71 27.11 5,206 +0.14(+0.51%)
Dec 12, 2019 26.65 26.97 26.65 26.97 4,250 +0.30(+1.13%)
Dec 11, 2019 26.60 26.79 26.43 26.66 4,932 -0.04(-0.16%)
Dec 10, 2019 26.71 26.71 26.71 26.71 1,418 +0.18(+0.68%)
Dec 09, 2019 26.99 27.02 26.53 26.53 2,737 -0.48(-1.79%)
Dec 06, 2019 26.92 27.23 26.92 27.01 6,478 +0.09(+0.35%)
Dec 05, 2019 26.67 27.20 26.67 26.92 2,443 -0.06(-0.22%)
Dec 04, 2019 26.30 27.50 26.30 26.98 6,075 +0.06(+0.22%)
Dec 03, 2019 26.85 27.23 26.85 26.92 1,162 -0.22(-0.83%)
Dec 02, 2019 27.08 27.23 27.06 27.14 3,144 +0.03(+0.13%)
Nov 29, 2019 26.95 27.11 26.95 27.11 1,045 +0.06(+0.22%)
Nov 27, 2019 27.05 27.05 27.05 27.05 697 +0.27(+1.00%)
Nov 26, 2019 26.70 27.03 26.70 26.78 3,242 +0.25(+0.94%)
Nov 25, 2019 26.29 26.83 26.29 26.53 6,689 +0.45(+1.72%)
Nov 22, 2019 26.09 26.47 25.99 26.08 3,253 +0.35(+1.37%)
Nov 21, 2019 25.89 25.99 25.64 25.73 3,908 +0.34(+1.32%)
Nov 20, 2019 25.17 25.81 25.17 25.39 13,534 -0.36(-1.40%)
Nov 19, 2019 25.32 25.81 25.08 25.75 7,179 +0.41(+1.63%)
Nov 18, 2019 25.42 25.42 25.34 25.34 1,646 +0.01(+0.03%)
Nov 15, 2019 25.73 25.73 25.33 25.33 1,743 -0.15(-0.61%)
Nov 14, 2019 25.67 25.67 25.37 25.49 1,381 +0.00(+0.00%)
Nov 13, 2019 25.89 25.89 25.49 25.49 2,521 -0.24(-0.94%)
Nov 12, 2019 25.51 26.17 25.00 25.73 5,664 +0.22(+0.84%)
Nov 11, 2019 25.32 25.52 24.81 25.51 6,196 +0.04(+0.17%)
Nov 08, 2019 25.38 25.71 25.36 25.47 3,835 -0.10(-0.40%)
Nov 07, 2019 25.23 25.57 24.99 25.57 4,120 +0.38(+1.50%)
Nov 06, 2019 25.28 25.28 24.91 25.20 1,682 -0.25(-0.98%)
Nov 05, 2019 25.26 25.66 25.22 25.44 4,691 +0.06(+0.24%)
Nov 04, 2019 24.74 25.44 24.74 25.38 2,524 -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.