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 30, 2020 15.42 16.00 15.38 15.38 5,283 -0.46(-2.92%)
Oct 29, 2020 15.74 15.84 15.38 15.84 3,780 +0.12(+0.74%)
Oct 28, 2020 16.01 16.01 15.42 15.73 3,688 -0.41(-2.54%)
Oct 27, 2020 16.20 16.20 16.12 16.14 3,103 -0.06(-0.38%)
Oct 26, 2020 16.53 16.53 16.20 16.20 3,452 -0.61(-3.65%)
Oct 23, 2020 16.90 16.90 16.80 16.81 5,958 +0.26(+1.56%)
Oct 22, 2020 16.27 17.16 16.27 16.55 11,887 +0.33(+2.03%)
Oct 21, 2020 15.87 16.22 15.81 16.22 2,491 +0.12(+0.77%)
Oct 20, 2020 15.20 16.10 15.20 16.10 1,071 +0.54(+3.49%)
Oct 19, 2020 15.72 16.90 15.52 15.56 15,188 +0.13(+0.86%)
Oct 16, 2020 15.36 16.03 15.36 15.42 16,750 -0.01(-0.06%)
Oct 15, 2020 14.71 15.43 14.52 15.43 3,557 +0.71(+4.83%)
Oct 14, 2020 14.72 14.72 14.72 14.72 659 -0.10(-0.66%)
Oct 13, 2020 14.89 15.05 14.82 14.82 1,277 -0.30(-2.00%)
Oct 12, 2020 14.67 15.12 14.67 15.12 4,956 +0.45(+3.09%)
Oct 09, 2020 14.45 14.67 14.45 14.67 899 +0.08(+0.55%)
Oct 08, 2020 14.68 14.68 14.41 14.59 5,261 -0.09(-0.61%)
Oct 07, 2020 14.42 14.68 14.39 14.68 3,764 +0.40(+2.80%)
Oct 06, 2020 13.97 14.68 13.97 14.28 8,703 +0.00(+0.00%)
Oct 05, 2020 14.53 14.57 14.25 14.28 3,028 +0.08(+0.56%)
Oct 02, 2020 14.68 14.68 14.20 14.20 3,934 +0.05(+0.38%)
Oct 01, 2020 13.86 14.53 13.76 14.14 5,362 +0.42(+3.05%)
Sep 30, 2020 13.93 14.32 13.73 13.73 3,304 -0.28(-2.03%)
Sep 29, 2020 13.92 14.13 13.73 14.01 3,460 -0.21(-1.50%)
Sep 28, 2020 13.90 14.37 13.73 14.22 5,094 +0.52(+3.76%)
Sep 25, 2020 13.67 14.10 13.61 13.71 4,159 -0.08(-0.58%)
Sep 24, 2020 14.13 14.27 13.53 13.79 8,518 -0.25(-1.77%)
Sep 23, 2020 14.45 14.57 14.04 14.04 7,978 -0.47(-3.25%)
Sep 22, 2020 14.67 14.73 14.40 14.51 16,452 -0.04(-0.24%)
Sep 21, 2020 14.71 14.89 14.40 14.54 9,848 -0.28(-1.92%)
Sep 18, 2020 15.09 15.11 14.83 14.83 22,034 -0.11(-0.72%)
Sep 17, 2020 15.10 15.10 14.90 14.93 5,057 -0.02(-0.12%)
Sep 16, 2020 14.94 15.14 14.94 14.95 4,868 -0.04(-0.24%)
Sep 15, 2020 15.24 15.26 14.99 14.99 9,786 -0.12(-0.82%)
Sep 14, 2020 15.08 15.12 15.04 15.11 8,170 +0.08(+0.53%)
Sep 11, 2020 15.19 15.21 15.03 15.03 2,922 -0.12(-0.82%)
Sep 10, 2020 15.22 15.29 15.16 15.16 3,138 -0.09(-0.58%)
Sep 09, 2020 15.43 15.50 15.25 15.25 4,394 +0.06(+0.38%)
Sep 08, 2020 15.55 15.65 15.17 15.19 6,349 -0.24(-1.58%)
Sep 04, 2020 15.46 16.00 15.12 15.43 11,354 +0.16(+1.05%)
Sep 03, 2020 15.12 15.39 15.12 15.27 78,858 +0.08(+0.53%)
Sep 02, 2020 15.67 15.70 14.99 15.19 3,009 +0.20(+1.37%)
Sep 01, 2020 15.08 15.83 14.91 14.99 11,022 +0.00(+0.00%)
Aug 31, 2020 15.16 16.14 14.99 14.99 6,669 -0.14(-0.93%)
Aug 28, 2020 15.12 15.17 15.12 15.13 1,587 +0.09(+0.59%)
Aug 27, 2020 15.57 15.57 15.04 15.04 1,234 -0.08(-0.53%)
Aug 26, 2020 15.14 15.61 14.99 15.12 10,203 +0.11(+0.76%)
Aug 25, 2020 15.21 15.22 15.01 15.01 2,632 -0.23(-1.50%)
Aug 24, 2020 14.57 15.24 14.55 15.24 2,037 +0.48(+3.29%)
Aug 21, 2020 14.56 14.81 14.55 14.75 3,742 +0.12(+0.84%)
Aug 20, 2020 14.77 14.83 14.59 14.63 9,090 -0.32(-2.12%)
Aug 19, 2020 14.33 15.25 14.33 14.94 10,540 +0.63(+4.37%)
Aug 18, 2020 14.57 14.57 14.28 14.32 6,047 -0.33(-2.23%)
Aug 17, 2020 14.97 14.97 14.64 14.64 1,627 -0.26(-1.72%)
Aug 14, 2020 14.90 14.90 14.90 14.90 680 -0.04(-0.24%)
Aug 13, 2020 14.96 15.16 14.88 14.94 1,374 -0.19(-1.22%)
Aug 12, 2020 15.12 15.12 15.12 15.12 1,316 +0.37(+2.51%)
Aug 11, 2020 15.69 15.69 14.75 14.75 5,177 -0.63(-4.13%)
Aug 10, 2020 14.55 15.79 14.24 15.38 5,570 +0.51(+3.44%)
Aug 07, 2020 14.59 14.94 14.59 14.87 2,041 +0.26(+1.75%)
Aug 06, 2020 14.53 14.62 14.53 14.62 1,102 +0.05(+0.36%)
Aug 05, 2020 14.61 14.61 14.34 14.56 4,352 -0.23(-1.55%)
Aug 04, 2020 14.38 14.90 14.38 14.79 5,257 -0.01(-0.06%)
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.