Skip to main content

Peoples Bancorp NC (NQ: PEBK )

29.24 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 26.04 27.19 26.04 26.44 2,145 -0.60(-2.22%)
Oct 28, 2022 25.43 27.04 25.43 27.04 16,699 +1.21(+4.69%)
Oct 27, 2022 25.83 25.83 25.74 25.83 1,799 +0.00(+0.00%)
Oct 26, 2022 24.63 26.01 24.63 25.83 23,611 +1.41(+5.77%)
Oct 25, 2022 24.44 24.91 24.31 24.42 39,459 -0.05(-0.19%)
Oct 24, 2022 23.48 24.66 23.48 24.47 49,727 +0.99(+4.20%)
Oct 21, 2022 23.48 23.48 23.48 23.48 539 +0.01(+0.04%)
Oct 20, 2022 23.47 23.48 23.47 23.47 1,081 +0.08(+0.36%)
Oct 19, 2022 23.46 23.48 23.30 23.39 1,699 -0.08(-0.32%)
Oct 18, 2022 22.94 23.48 22.94 23.46 1,738 +0.00(+0.00%)
Oct 17, 2022 23.48 23.48 23.46 23.46 1,009 -0.01(-0.04%)
Oct 14, 2022 23.25 23.47 23.25 23.47 877 -0.01(-0.04%)
Oct 13, 2022 23.48 23.48 23.48 23.48 645 +0.01(+0.04%)
Oct 12, 2022 23.48 23.48 23.47 23.47 750 -0.17(-0.72%)
Oct 11, 2022 23.26 23.67 23.26 23.64 2,209 -0.08(-0.32%)
Oct 10, 2022 23.72 23.72 23.25 23.72 684 +0.29(+1.24%)
Oct 07, 2022 23.51 23.56 23.26 23.43 4,110 -0.06(-0.24%)
Oct 06, 2022 23.59 23.59 23.25 23.48 1,127 -0.01(-0.04%)
Oct 05, 2022 23.39 23.72 23.05 23.49 2,479 -0.08(-0.36%)
Oct 04, 2022 23.72 23.72 23.48 23.58 2,718 -0.14(-0.59%)
Oct 03, 2022 23.72 23.72 23.72 23.72 1,214 +0.42(+1.81%)
Sep 30, 2022 23.26 23.72 23.26 23.29 2,711 -0.41(-1.74%)
Sep 29, 2022 23.72 23.72 23.23 23.71 1,903 +0.13(+0.56%)
Sep 27, 2022 23.58 427 -0.27(-1.14%)
Sep 26, 2022 23.49 23.85 23.49 23.85 2,249 +0.10(+0.44%)
Sep 23, 2022 23.60 23.74 23.60 23.74 802 -0.19(-0.79%)
Sep 22, 2022 23.71 23.93 23.71 23.93 714 -0.02(-0.08%)
Sep 21, 2022 23.66 23.95 23.66 23.95 3,029 +0.08(+0.35%)
Sep 20, 2022 23.87 23.87 23.87 23.87 344 -0.08(-0.35%)
Sep 19, 2022 23.95 24.00 23.95 23.95 1,096 -0.31(-1.28%)
Sep 16, 2022 23.56 24.54 23.56 24.26 60,921 +0.73(+3.11%)
Sep 15, 2022 23.84 24.04 23.48 23.53 11,476 +0.01(+0.04%)
Sep 14, 2022 24.18 24.18 23.52 23.52 3,238 -0.43(-1.80%)
Sep 13, 2022 23.75 24.10 23.73 23.95 2,490 -0.19(-0.78%)
Sep 12, 2022 24.42 24.42 24.07 24.14 2,362 -0.10(-0.43%)
Sep 09, 2022 24.11 24.42 23.95 24.24 23,382 -0.16(-0.65%)
Sep 08, 2022 24.00 24.40 23.97 24.40 1,423 +0.43(+1.80%)
Sep 07, 2022 24.33 24.51 23.97 23.97 2,085 -0.22(-0.89%)
Sep 06, 2022 23.98 24.19 23.98 24.19 1,822 -0.03(-0.12%)
Sep 02, 2022 24.21 24.21 24.21 24.21 468 -0.10(-0.42%)
Sep 01, 2022 23.97 24.36 23.97 24.32 1,951 +0.07(+0.27%)
Aug 31, 2022 23.79 24.25 23.79 24.25 3,792 -0.14(-0.57%)
Aug 29, 2022 24.39 708 +0.03(+0.11%)
Aug 26, 2022 24.39 24.39 24.34 24.36 2,244 +0.02(+0.08%)
Aug 25, 2022 24.40 24.40 24.34 24.34 1,770 +0.00(+0.00%)
Aug 24, 2022 24.39 24.39 24.34 24.34 531 -0.14(-0.55%)
Aug 23, 2022 24.25 24.48 24.25 24.48 4,622 +0.16(+0.67%)
Aug 22, 2022 24.39 24.48 24.31 24.32 3,076 -0.24(-0.99%)
Aug 19, 2022 24.56 24.56 24.56 24.56 308 -0.03(-0.11%)
Aug 18, 2022 24.49 24.60 24.49 24.59 754 -0.07(-0.26%)
Aug 17, 2022 24.28 24.71 24.28 24.65 1,780 -0.24(-0.97%)
Aug 16, 2022 24.48 24.97 24.48 24.90 1,641 -0.04(-0.15%)
Aug 15, 2022 24.93 24.93 24.93 24.93 494 +0.21(+0.87%)
Aug 12, 2022 24.25 24.72 24.25 24.72 3,034 +0.11(+0.45%)
Aug 09, 2022 24.61 115 -0.20(-0.79%)
Aug 08, 2022 24.62 24.80 24.62 24.80 929 -0.01(-0.04%)
Aug 05, 2022 24.63 25.00 24.63 24.81 1,471 -0.22(-0.89%)
Aug 04, 2022 24.55 25.04 24.18 25.04 5,164 +0.32(+1.28%)
Aug 03, 2022 24.58 24.72 24.54 24.72 1,211 -0.06(-0.23%)
Aug 02, 2022 24.92 25.07 24.67 24.77 3,492 -0.36(-1.45%)
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.