Skip to main content

Peoples Bancorp NC (NQ: PEBK )

29.30 -0.20 (-0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 26.09 27.25 26.09 26.50 2,140 -0.60(-2.22%)
Oct 28, 2022 25.48 27.10 25.48 27.10 16,663 +1.21(+4.69%)
Oct 27, 2022 25.89 25.89 25.80 25.89 1,795 +0.00(+0.00%)
Oct 26, 2022 24.68 26.06 24.68 25.89 23,560 +1.41(+5.77%)
Oct 25, 2022 24.49 24.96 24.36 24.47 39,374 -0.05(-0.19%)
Oct 24, 2022 23.53 24.71 23.53 24.52 49,620 +0.99(+4.20%)
Oct 21, 2022 23.53 23.53 23.53 23.53 538 +0.01(+0.04%)
Oct 20, 2022 23.52 23.53 23.52 23.52 1,079 +0.08(+0.36%)
Oct 19, 2022 23.51 23.53 23.35 23.44 1,695 -0.08(-0.32%)
Oct 18, 2022 22.99 23.53 22.99 23.51 1,734 +0.00(+0.00%)
Oct 17, 2022 23.53 23.53 23.51 23.51 1,007 -0.01(-0.04%)
Oct 14, 2022 23.30 23.52 23.30 23.52 875 -0.01(-0.04%)
Oct 13, 2022 23.53 23.53 23.53 23.53 643 +0.01(+0.04%)
Oct 12, 2022 23.53 23.53 23.52 23.52 748 -0.17(-0.72%)
Oct 11, 2022 23.31 23.72 23.31 23.69 2,204 -0.08(-0.32%)
Oct 10, 2022 23.77 23.77 23.30 23.77 683 +0.29(+1.24%)
Oct 07, 2022 23.56 23.61 23.31 23.48 4,101 -0.06(-0.24%)
Oct 06, 2022 23.64 23.64 23.30 23.53 1,125 -0.01(-0.04%)
Oct 05, 2022 23.44 23.77 23.10 23.54 2,474 -0.08(-0.36%)
Oct 04, 2022 23.77 23.77 23.53 23.63 2,712 -0.14(-0.59%)
Oct 03, 2022 23.77 23.77 23.77 23.77 1,212 +0.42(+1.81%)
Sep 30, 2022 23.31 23.77 23.31 23.34 2,705 -0.41(-1.74%)
Sep 29, 2022 23.77 23.77 23.28 23.76 1,899 +0.13(+0.56%)
Sep 27, 2022 23.63 427 -0.27(-1.14%)
Sep 26, 2022 23.54 23.90 23.54 23.90 2,244 +0.10(+0.43%)
Sep 23, 2022 23.65 23.80 23.65 23.80 801 -0.19(-0.78%)
Sep 22, 2022 23.76 23.98 23.76 23.98 712 -0.02(-0.08%)
Sep 21, 2022 23.71 24.00 23.71 24.00 3,022 +0.08(+0.35%)
Sep 20, 2022 23.92 23.92 23.92 23.92 344 -0.08(-0.35%)
Sep 19, 2022 24.00 24.05 24.00 24.00 1,094 -0.31(-1.28%)
Sep 16, 2022 23.61 24.60 23.61 24.31 60,790 +0.73(+3.11%)
Sep 15, 2022 23.89 24.09 23.53 23.58 11,451 +0.01(+0.04%)
Sep 14, 2022 24.23 24.23 23.57 23.57 3,231 -0.43(-1.80%)
Sep 13, 2022 23.80 24.15 23.79 24.00 2,484 -0.19(-0.78%)
Sep 12, 2022 24.47 24.47 24.12 24.19 2,357 -0.10(-0.43%)
Sep 09, 2022 24.16 24.47 24.00 24.29 23,332 -0.16(-0.65%)
Sep 08, 2022 24.05 24.45 24.02 24.45 1,420 +0.43(+1.80%)
Sep 07, 2022 24.38 24.56 24.02 24.02 2,081 -0.22(-0.89%)
Sep 06, 2022 24.03 24.24 24.03 24.24 1,818 -0.03(-0.12%)
Sep 02, 2022 24.27 24.27 24.27 24.27 467 -0.10(-0.42%)
Sep 01, 2022 24.02 24.42 24.02 24.37 1,947 +0.07(+0.27%)
Aug 31, 2022 23.85 24.30 23.85 24.30 3,783 -0.14(-0.57%)
Aug 29, 2022 24.44 707 +0.03(+0.12%)
Aug 26, 2022 24.44 24.44 24.40 24.42 2,240 +0.02(+0.08%)
Aug 25, 2022 24.45 24.45 24.40 24.40 1,766 +0.00(+0.00%)
Aug 24, 2022 24.44 24.44 24.40 24.40 530 -0.14(-0.55%)
Aug 23, 2022 24.30 24.53 24.30 24.53 4,612 +0.16(+0.67%)
Aug 22, 2022 24.44 24.54 24.36 24.37 3,070 -0.24(-0.99%)
Aug 19, 2022 24.61 24.61 24.61 24.61 308 -0.03(-0.11%)
Aug 18, 2022 24.55 24.65 24.55 24.64 753 -0.07(-0.26%)
Aug 17, 2022 24.33 24.76 24.33 24.71 1,776 -0.24(-0.97%)
Aug 16, 2022 24.53 25.02 24.53 24.95 1,637 -0.04(-0.15%)
Aug 15, 2022 24.99 24.99 24.99 24.99 493 +0.21(+0.87%)
Aug 12, 2022 24.30 24.77 24.30 24.77 3,027 +0.11(+0.45%)
Aug 09, 2022 24.66 115 -0.20(-0.79%)
Aug 08, 2022 24.68 24.86 24.68 24.86 927 -0.01(-0.04%)
Aug 05, 2022 24.69 25.05 24.69 24.86 1,468 -0.22(-0.89%)
Aug 04, 2022 24.60 25.09 24.23 25.09 5,153 +0.32(+1.28%)
Aug 03, 2022 24.63 24.77 24.59 24.77 1,208 -0.06(-0.23%)
Aug 02, 2022 24.98 25.13 24.72 24.83 3,485 -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.