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, 2014 12.29 12.52 12.29 12.52 932 +0.04(+0.29%)
Oct 29, 2014 12.48 12.48 12.48 12.48 699 +0.07(+0.58%)
Oct 28, 2014 12.30 12.41 12.30 12.41 1,091 +0.34(+2.85%)
Oct 27, 2014 12.30 12.30 12.30 12.07 1,388 -0.24(-1.92%)
Oct 24, 2014 12.30 12.30 12.30 12.30 4,492 +0.00(+0.00%)
Oct 23, 2014 12.19 12.30 12.02 12.30 5,357 +0.06(+0.47%)
Oct 21, 2014 12.30 12.30 12.24 12.24 2,228 -0.12(-0.98%)
Oct 20, 2014 12.44 12.44 12.32 12.37 2,107 -0.07(-0.58%)
Oct 17, 2014 12.17 12.44 12.17 12.44 2,606 +0.42(+3.51%)
Oct 16, 2014 11.91 12.44 11.91 12.02 5,827 +0.09(+0.78%)
Oct 15, 2014 11.92 11.92 11.92 11.92 246 -0.01(-0.06%)
Oct 14, 2014 12.06 12.06 11.93 11.93 1,919 -0.13(-1.08%)
Oct 09, 2014 12.06 12.06 12.06 12.06 559 +0.02(+0.19%)
Oct 08, 2014 11.97 12.05 11.97 12.04 6,617 -0.42(-3.36%)
Oct 07, 2014 12.69 12.69 11.93 12.46 1,198 +0.45(+3.79%)
Oct 03, 2014 12.00 12.00 12.00 12.00 279 -0.05(-0.42%)
Oct 02, 2014 12.60 12.60 11.98 12.05 10,511 -0.57(-4.53%)
Oct 01, 2014 12.23 12.79 12.15 12.62 11,853 +0.50(+4.09%)
Sep 30, 2014 12.12 12.13 12.12 12.13 560 -0.01(-0.05%)
Sep 29, 2014 12.14 12.15 12.12 12.13 2,824 +0.00(+0.03%)
Sep 25, 2014 12.16 12.13 12.13 12.13 15 +0.15(+1.25%)
Sep 24, 2014 11.98 11.98 11.98 11.98 139 -0.19(-1.53%)
Sep 23, 2014 12.14 12.17 12.10 12.17 5,567 +0.15(+1.25%)
Sep 22, 2014 12.02 12.02 12.02 12.02 511 -0.06(-0.47%)
Sep 19, 2014 11.91 11.92 11.92 12.07 816 +0.16(+1.32%)
Sep 18, 2014 11.91 11.93 11.91 11.92 3,839 -0.13(-1.12%)
Sep 17, 2014 11.93 12.05 11.91 12.05 1,753 +0.13(+1.13%)
Sep 16, 2014 12.05 12.10 11.92 11.92 22,439 -0.22(-1.85%)
Sep 15, 2014 11.92 12.14 11.92 12.14 4,474 +0.08(+0.67%)
Sep 12, 2014 12.12 12.12 12.06 12.06 588 +0.14(+1.14%)
Sep 11, 2014 11.92 11.94 11.92 11.92 609 -0.05(-0.45%)
Sep 10, 2014 11.92 11.98 11.92 11.98 2,428 +0.06(+0.51%)
Sep 09, 2014 11.92 11.92 11.92 11.92 583 +0.01(+0.06%)
Sep 08, 2014 11.91 11.91 11.91 11.91 419 -0.19(-1.60%)
Sep 05, 2014 12.14 12.14 12.10 12.10 3,099 +0.05(+0.40%)
Sep 04, 2014 12.05 12.05 12.05 12.05 615 +0.00(+0.01%)
Sep 03, 2014 12.05 12.08 12.05 12.05 5,865 +0.00(+0.00%)
Sep 02, 2014 12.03 12.05 12.03 12.05 288 -0.04(-0.30%)
Aug 29, 2014 12.09 12.09 12.09 12.09 1,258 +0.00(+0.00%)
Aug 28, 2014 11.81 12.09 11.80 12.09 6,919 +0.28(+2.36%)
Aug 27, 2014 11.83 11.88 11.70 11.81 10,296 -0.06(-0.48%)
Aug 26, 2014 11.91 11.92 11.82 11.87 4,485 +0.00(+0.00%)
Aug 25, 2014 11.91 11.82 11.77 11.87 3,875 +0.05(+0.40%)
Aug 22, 2014 11.82 11.77 11.77 11.82 301 +0.04(+0.38%)
Aug 21, 2014 11.85 11.85 11.77 11.77 1,751 +0.00(+0.01%)
Aug 20, 2014 11.85 11.91 11.77 11.77 5,977 -0.07(-0.57%)
Aug 19, 2014 11.77 11.84 11.77 11.84 402 -0.11(-0.93%)
Aug 18, 2014 11.79 11.95 11.67 11.95 7,425 +0.18(+1.52%)
Aug 15, 2014 11.76 11.81 11.76 11.77 5,241 -0.14(-1.20%)
Aug 14, 2014 11.67 11.95 11.65 11.91 8,364 +0.14(+1.21%)
Aug 13, 2014 11.73 11.91 11.69 11.77 5,862 +0.08(+0.67%)
Aug 12, 2014 11.52 11.76 11.52 11.69 1,411 -0.06(-0.55%)
Aug 11, 2014 11.70 11.88 11.70 11.76 8,234 +0.09(+0.80%)
Aug 08, 2014 11.42 11.42 11.42 11.67 4,799 +0.04(+0.31%)
Aug 07, 2014 11.77 11.77 11.63 11.63 4,905 -0.07(-0.61%)
Aug 06, 2014 11.77 11.77 11.70 11.70 812 +0.00(+0.00%)
Aug 05, 2014 11.77 11.77 11.59 11.70 2,531 -0.02(-0.18%)
Aug 04, 2014 11.61 11.74 11.61 11.72 1,974 -0.01(-0.12%)
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.