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 3.496 3.496 3.447 3.447 2,173 +0.01(+0.29%)
Oct 30, 2002 3.437 3.437 3.437 3.437 0 +0.00(+0.00%)
Oct 29, 2002 3.437 3.437 3.437 3.437 1,086 -0.02(-0.64%)
Oct 28, 2002 3.432 3.459 3.432 3.459 8,967 +0.11(+3.22%)
Oct 25, 2002 3.351 3.351 3.351 3.351 271 -0.05(-1.37%)
Oct 24, 2002 3.398 3.398 3.398 3.398 8,695 +0.06(+1.69%)
Oct 23, 2002 3.342 3.342 3.342 3.342 0 +0.00(+0.00%)
Oct 22, 2002 3.342 3.342 3.342 3.342 815 +0.05(+1.64%)
Oct 21, 2002 3.339 3.435 3.339 3.288 10,143 -0.02(-0.74%)
Oct 18, 2002 3.312 3.312 3.312 3.312 0 +0.00(+0.00%)
Oct 17, 2002 3.317 3.317 3.312 3.312 4,347 -0.12(-3.50%)
Oct 16, 2002 3.373 3.432 3.275 3.432 6,793 +0.06(+1.66%)
Oct 15, 2002 3.376 3.376 3.376 3.376 271 +0.02(+0.66%)
Oct 14, 2002 3.354 3.354 3.354 3.354 0 +0.00(+0.00%)
Oct 11, 2002 3.354 3.354 3.354 3.354 1,902 +0.07(+2.24%)
Oct 10, 2002 3.351 3.351 3.231 3.280 8,695 -0.07(-2.12%)
Oct 09, 2002 3.351 3.356 3.351 3.351 3,804 +0.00(+0.00%)
Oct 08, 2002 3.349 3.415 3.349 3.351 17,934 +0.00(+0.07%)
Oct 07, 2002 3.349 3.349 3.349 3.349 271 -0.00(-0.15%)
Oct 04, 2002 3.354 3.354 3.354 3.354 543 -0.01(-0.22%)
Oct 03, 2002 3.361 3.361 3.361 3.361 1,358 -0.00(-0.07%)
Oct 02, 2002 3.364 3.364 3.364 3.364 0 +0.00(+0.00%)
Oct 01, 2002 3.366 3.366 3.361 3.364 2,173 -0.07(-1.93%)
Sep 30, 2002 3.373 3.430 3.373 3.430 1,630 +0.06(+1.67%)
Sep 27, 2002 3.373 3.373 3.373 3.373 0 +0.00(+0.00%)
Sep 26, 2002 3.373 3.373 3.373 3.373 0 +0.00(+0.00%)
Sep 25, 2002 3.373 3.373 3.373 3.373 108,691 -0.03(-0.79%)
Sep 24, 2002 3.400 3.400 3.400 3.400 2,173 -0.00(-0.07%)
Sep 23, 2002 3.403 3.403 3.403 3.403 1,358 +0.00(+0.07%)
Sep 20, 2002 3.400 3.400 3.400 3.400 271 -0.03(-0.93%)
Sep 19, 2002 3.400 3.432 3.400 3.432 1,086 +0.03(+0.94%)
Sep 18, 2002 3.400 3.400 3.400 3.400 1,086 +0.00(+0.00%)
Sep 17, 2002 3.496 3.496 3.400 3.400 8,967 -0.01(-0.29%)
Sep 16, 2002 3.435 3.462 3.410 3.410 11,140 -0.02(-0.71%)
Sep 13, 2002 3.435 3.435 3.435 3.435 17,662 +0.00(+0.00%)
Sep 12, 2002 3.447 3.447 3.435 3.435 2,173 +0.01(+0.36%)
Sep 11, 2002 3.435 3.457 3.423 3.423 4,347 -0.00(-0.07%)
Sep 10, 2002 3.415 3.430 3.400 3.425 71,464 -0.03(-0.99%)
Sep 09, 2002 3.435 3.459 3.435 3.459 407,593 +0.00(+0.00%)
Sep 06, 2002 3.459 3.459 3.459 3.459 815 +0.01(+0.17%)
Sep 05, 2002 3.435 3.481 3.410 3.453 57,334 +0.04(+1.27%)
Sep 04, 2002 3.410 3.410 3.410 3.410 1,902 -0.08(-2.18%)
Sep 03, 2002 3.459 3.486 3.459 3.486 15,216 +0.05(+1.50%)
Aug 30, 2002 3.435 3.435 3.432 3.435 5,434 -0.01(-0.36%)
Aug 29, 2002 3.447 3.447 3.447 3.447 0 +0.00(+0.00%)
Aug 28, 2002 3.447 3.447 3.447 3.447 6,521 +0.01(+0.36%)
Aug 27, 2002 3.373 3.459 3.373 3.435 32,064 +0.06(+1.82%)
Aug 26, 2002 3.435 3.435 3.373 3.373 8,423 -0.06(-1.79%)
Aug 23, 2002 3.435 3.435 3.435 3.435 271 +0.00(+0.07%)
Aug 22, 2002 3.432 3.432 3.432 3.432 1,086 +0.00(+0.07%)
Aug 21, 2002 3.344 3.430 3.344 3.430 3,260 +0.08(+2.42%)
Aug 20, 2002 3.349 3.349 3.349 3.349 5,706 -0.00(-0.01%)
Aug 16, 2002 3.356 3.356 3.349 3.349 543 +0.01(+0.30%)
Aug 15, 2002 3.339 3.373 3.337 3.339 5,434 +0.00(+0.00%)
Aug 14, 2002 3.339 3.339 3.339 3.339 0 +0.00(+0.00%)
Aug 13, 2002 3.339 3.339 3.339 3.339 0 +0.00(+0.00%)
Aug 12, 2002 3.339 3.339 3.339 3.339 1,358 -0.03(-1.02%)
Aug 07, 2002 3.374 3.374 3.373 3.373 543 +0.00(+0.00%)
Aug 06, 2002 3.373 3.373 3.373 3.373 0 +0.00(+0.00%)
Aug 05, 2002 3.373 3.373 3.373 3.373 0 +0.00(+0.00%)
Aug 02, 2002 3.373 3.376 3.373 3.373 1,902 +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.