Skip to main content

Peoples Bancorp NC (NQ: PEBK )

29.22 UNCHANGED
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 29, 2004 4.590 4.590 4.590 4.590 5,173 +0.00(+0.00%)
Oct 28, 2004 4.605 4.605 4.561 4.590 5,718 -0.06(-1.32%)
Oct 27, 2004 4.627 4.652 4.615 4.652 6,535 -0.02(-0.42%)
Oct 26, 2004 4.627 4.671 4.627 4.671 1,906 +0.02(+0.42%)
Oct 25, 2004 4.652 4.652 4.652 4.652 0 +0.00(+0.00%)
Oct 22, 2004 4.652 4.652 4.652 4.652 1,633 +0.09(+1.99%)
Oct 21, 2004 4.686 4.691 4.561 4.561 16,883 -0.04(-0.96%)
Oct 20, 2004 4.605 4.605 4.605 4.605 0 +0.00(+0.00%)
Oct 19, 2004 4.605 4.605 4.605 4.605 0 +0.00(+0.00%)
Oct 18, 2004 4.674 4.735 4.605 4.605 2,178 +0.00(+0.05%)
Oct 15, 2004 4.603 4.603 4.603 4.603 0 +0.00(+0.00%)
Oct 14, 2004 4.590 4.632 4.590 4.603 3,540 +0.01(+0.27%)
Oct 13, 2004 4.590 4.590 4.590 4.590 4,901 +0.00(+0.00%)
Oct 12, 2004 4.590 4.590 4.590 4.590 10,347 +0.01(+0.27%)
Oct 11, 2004 4.578 4.578 4.578 4.578 0 +0.00(+0.00%)
Oct 08, 2004 4.578 4.578 4.578 4.578 816 +0.03(+0.75%)
Oct 07, 2004 4.544 4.544 4.544 4.544 0 +0.00(+0.00%)
Oct 06, 2004 4.544 4.544 4.544 4.544 1,089 -0.03(-0.70%)
Oct 05, 2004 4.576 4.576 4.576 4.576 272 -0.00(-0.05%)
Oct 04, 2004 4.576 4.578 4.576 4.578 3,812 +0.00(+0.00%)
Oct 01, 2004 4.578 4.627 4.578 4.578 5,718 -0.04(-0.85%)
Sep 30, 2004 4.617 4.617 4.617 4.617 272 +0.03(+0.59%)
Sep 29, 2004 4.590 4.590 4.590 4.590 0 +0.00(+0.00%)
Sep 28, 2004 4.590 4.590 4.590 4.590 8,169 +0.06(+1.35%)
Sep 27, 2004 4.529 4.529 4.529 4.529 0 +0.00(+0.00%)
Sep 24, 2004 4.529 4.529 4.529 4.529 0 +0.00(+0.00%)
Sep 23, 2004 4.529 4.529 4.529 4.529 0 +0.00(+0.00%)
Sep 22, 2004 4.529 4.529 4.529 4.529 272 -0.02(-0.37%)
Sep 21, 2004 4.566 4.566 4.529 4.546 16,338 -0.07(-1.49%)
Sep 20, 2004 4.637 4.644 4.571 4.615 12,254 -0.01(-0.26%)
Sep 17, 2004 4.627 4.627 4.627 4.627 21,785 +0.00(+0.00%)
Sep 16, 2004 4.468 4.627 4.468 4.627 34,583 +0.01(+0.21%)
Sep 15, 2004 4.532 4.627 4.532 4.617 55,279 +0.08(+1.84%)
Sep 14, 2004 4.492 4.534 4.480 4.534 14,704 +0.03(+0.60%)
Sep 13, 2004 4.507 4.507 4.507 4.507 816 +0.02(+0.54%)
Sep 10, 2004 4.470 4.551 4.470 4.483 4,084 -0.06(-1.24%)
Sep 09, 2004 4.529 4.539 4.529 4.539 544 -0.04(-0.91%)
Sep 08, 2004 4.529 4.580 4.529 4.580 1,633 +0.03(+0.65%)
Sep 07, 2004 4.551 4.551 4.551 4.551 0 +0.00(+0.00%)
Sep 03, 2004 4.551 4.551 4.551 4.551 0 +0.00(+0.00%)
Sep 02, 2004 4.529 4.551 4.529 4.551 544 +0.07(+1.64%)
Sep 01, 2004 4.478 4.478 4.478 4.478 0 +0.00(+0.00%)
Aug 31, 2004 4.478 4.480 4.478 4.478 1,361 +0.00(+0.05%)
Aug 30, 2004 4.470 4.551 4.470 4.475 3,267 -0.14(-3.07%)
Aug 27, 2004 4.505 4.617 4.505 4.617 10,347 +0.02(+0.37%)
Aug 26, 2004 4.527 4.603 4.527 4.600 6,807 +0.06(+1.35%)
Aug 25, 2004 4.625 4.625 4.458 4.539 14,704 -0.09(-1.90%)
Aug 24, 2004 4.652 4.652 4.627 4.627 816 +0.05(+1.07%)
Aug 23, 2004 4.652 4.652 4.578 4.578 816 -0.02(-0.53%)
Aug 20, 2004 4.514 4.603 4.502 4.603 1,361 +0.15(+3.30%)
Aug 19, 2004 4.468 4.468 4.456 4.456 5,718 -0.05(-1.09%)
Aug 18, 2004 4.505 4.505 4.505 4.505 5,446 +0.04(+0.82%)
Aug 17, 2004 4.468 4.468 4.468 4.468 5,446 -0.00(-0.11%)
Aug 16, 2004 4.473 4.473 4.473 4.473 272 -0.03(-0.76%)
Aug 13, 2004 4.532 4.532 4.507 4.507 8,169 -0.02(-0.49%)
Aug 12, 2004 4.529 4.529 4.529 4.529 0 +0.00(+0.00%)
Aug 11, 2004 4.529 4.529 4.529 4.529 0 +0.00(+0.00%)
Aug 10, 2004 4.529 4.529 4.529 4.529 3,267 -0.10(-2.12%)
Aug 09, 2004 4.627 4.627 4.627 4.627 0 +0.00(+0.00%)
Aug 06, 2004 4.627 4.627 4.627 4.627 0 +0.00(+0.00%)
Aug 05, 2004 4.732 4.840 4.568 4.627 4,357 -0.16(-3.43%)
Aug 04, 2004 4.791 4.791 4.791 4.791 0 +0.00(+0.00%)
Aug 03, 2004 4.791 4.791 4.791 4.791 0 +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.