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 (%)
Oct 31, 2002 3.489 3.489 3.440 3.440 2,178 +0.01(+0.29%)
Oct 30, 2002 3.430 3.430 3.430 3.430 0 +0.00(+0.00%)
Oct 29, 2002 3.430 3.430 3.430 3.430 1,089 -0.02(-0.64%)
Oct 28, 2002 3.425 3.452 3.425 3.452 8,986 +0.11(+3.22%)
Oct 25, 2002 3.344 3.344 3.344 3.344 272 -0.05(-1.37%)
Oct 24, 2002 3.391 3.391 3.391 3.391 8,714 +0.06(+1.69%)
Oct 23, 2002 3.334 3.334 3.334 3.334 0 +0.00(+0.00%)
Oct 22, 2002 3.334 3.334 3.334 3.334 816 +0.05(+1.64%)
Oct 21, 2002 3.332 3.427 3.332 3.281 10,165 -0.02(-0.74%)
Oct 18, 2002 3.305 3.305 3.305 3.305 0 +0.00(+0.00%)
Oct 17, 2002 3.310 3.310 3.305 3.305 4,357 -0.12(-3.50%)
Oct 16, 2002 3.366 3.425 3.268 3.425 6,807 +0.06(+1.66%)
Oct 15, 2002 3.369 3.369 3.369 3.369 272 +0.02(+0.66%)
Oct 14, 2002 3.347 3.347 3.347 3.347 0 +0.00(+0.00%)
Oct 11, 2002 3.347 3.347 3.347 3.347 1,906 +0.07(+2.24%)
Oct 10, 2002 3.344 3.344 3.224 3.273 8,714 -0.07(-2.12%)
Oct 09, 2002 3.344 3.349 3.344 3.344 3,812 +0.00(+0.00%)
Oct 08, 2002 3.342 3.408 3.342 3.344 17,972 +0.00(+0.07%)
Oct 07, 2002 3.342 3.342 3.342 3.342 272 -0.00(-0.15%)
Oct 04, 2002 3.347 3.347 3.347 3.347 544 -0.01(-0.22%)
Oct 03, 2002 3.354 3.354 3.354 3.354 1,361 -0.00(-0.07%)
Oct 02, 2002 3.356 3.356 3.356 3.356 0 +0.00(+0.00%)
Oct 01, 2002 3.359 3.359 3.354 3.356 2,178 -0.07(-1.93%)
Sep 30, 2002 3.366 3.423 3.366 3.423 1,633 +0.06(+1.67%)
Sep 27, 2002 3.366 3.366 3.366 3.366 0 +0.00(+0.00%)
Sep 26, 2002 3.366 3.366 3.366 3.366 0 +0.00(+0.00%)
Sep 25, 2002 3.366 3.366 3.366 3.366 108,925 -0.03(-0.79%)
Sep 24, 2002 3.393 3.393 3.393 3.393 2,178 -0.00(-0.07%)
Sep 23, 2002 3.396 3.396 3.396 3.396 1,361 +0.00(+0.07%)
Sep 20, 2002 3.393 3.393 3.393 3.393 272 -0.03(-0.93%)
Sep 19, 2002 3.393 3.425 3.393 3.425 1,089 +0.03(+0.94%)
Sep 18, 2002 3.393 3.393 3.393 3.393 1,089 +0.00(+0.00%)
Sep 17, 2002 3.489 3.489 3.393 3.393 8,986 -0.01(-0.29%)
Sep 16, 2002 3.427 3.454 3.403 3.403 11,164 -0.02(-0.71%)
Sep 13, 2002 3.427 3.427 3.427 3.427 17,700 +0.00(+0.00%)
Sep 12, 2002 3.440 3.440 3.427 3.427 2,178 +0.01(+0.36%)
Sep 11, 2002 3.427 3.449 3.415 3.415 4,357 -0.00(-0.07%)
Sep 10, 2002 3.408 3.423 3.393 3.418 71,618 -0.03(-0.99%)
Sep 09, 2002 3.428 3.452 3.428 3.452 408,471 +0.00(+0.00%)
Sep 06, 2002 3.452 3.452 3.452 3.452 816 +0.01(+0.17%)
Sep 05, 2002 3.427 3.474 3.403 3.446 57,458 +0.04(+1.27%)
Sep 04, 2002 3.403 3.403 3.403 3.403 1,906 -0.08(-2.18%)
Sep 03, 2002 3.452 3.479 3.452 3.479 15,249 +0.05(+1.50%)
Aug 30, 2002 3.427 3.427 3.425 3.427 5,446 -0.01(-0.36%)
Aug 29, 2002 3.440 3.440 3.440 3.440 0 +0.00(+0.00%)
Aug 28, 2002 3.440 3.440 3.440 3.440 6,535 +0.01(+0.36%)
Aug 27, 2002 3.366 3.452 3.366 3.427 32,133 +0.06(+1.82%)
Aug 26, 2002 3.427 3.427 3.366 3.366 8,441 -0.06(-1.79%)
Aug 23, 2002 3.427 3.427 3.427 3.427 272 +0.00(+0.07%)
Aug 22, 2002 3.425 3.425 3.425 3.425 1,089 +0.00(+0.07%)
Aug 21, 2002 3.337 3.423 3.337 3.423 3,267 +0.08(+2.42%)
Aug 20, 2002 3.342 3.342 3.342 3.342 5,718 -0.00(-0.01%)
Aug 16, 2002 3.349 3.349 3.342 3.342 544 +0.01(+0.30%)
Aug 15, 2002 3.332 3.366 3.329 3.332 5,446 +0.00(+0.00%)
Aug 14, 2002 3.332 3.332 3.332 3.332 0 +0.00(+0.00%)
Aug 13, 2002 3.332 3.332 3.332 3.332 0 +0.00(+0.00%)
Aug 12, 2002 3.332 3.332 3.332 3.332 1,361 -0.03(-1.02%)
Aug 07, 2002 3.366 3.366 3.366 3.366 544 +0.00(+0.00%)
Aug 06, 2002 3.366 3.366 3.366 3.366 0 +0.00(+0.00%)
Aug 05, 2002 3.366 3.366 3.366 3.366 0 +0.00(+0.00%)
Aug 02, 2002 3.366 3.369 3.366 3.366 1,906 +0.00(+0.00%)
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.