Skip to main content

Peoples Bancorp NC (NQ: PEBK )

29.20 -0.04 (-0.15%)
Streaming Delayed Price Updated: 1:14 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 5.855 5.941 5.841 5.941 8,803 +0.00(+0.02%)
Nov 29, 2005 5.857 5.951 5.857 5.939 4,664 +0.05(+0.89%)
Nov 28, 2005 5.836 5.981 5.795 5.887 50,850 +0.10(+1.68%)
Nov 25, 2005 5.790 5.790 5.790 5.790 495 -0.05(-0.92%)
Nov 23, 2005 5.844 5.844 5.712 5.844 17,329 +0.12(+2.02%)
Nov 22, 2005 5.709 5.857 5.682 5.728 35,376 +0.07(+1.29%)
Nov 21, 2005 5.671 5.671 5.655 5.655 519 -0.05(-0.90%)
Nov 18, 2005 5.709 5.709 5.706 5.706 495 -0.05(-0.89%)
Nov 17, 2005 5.758 5.758 5.758 5.758 0 +0.00(+0.00%)
Nov 16, 2005 5.755 5.790 5.755 5.758 1,393 -0.03(-0.47%)
Nov 15, 2005 5.784 5.784 5.784 5.784 247 +0.13(+2.29%)
Nov 14, 2005 5.866 5.866 5.655 5.655 5,909 -0.21(-3.58%)
Nov 11, 2005 5.919 5.969 5.857 5.865 13,172 -0.05(-0.91%)
Nov 10, 2005 5.588 5.919 5.588 5.919 6,448 +0.25(+4.42%)
Nov 09, 2005 5.655 5.669 5.588 5.669 4,069 +0.16(+2.88%)
Nov 08, 2005 5.521 5.521 5.510 5.510 2,980 +0.12(+2.30%)
Nov 07, 2005 5.386 5.386 5.386 5.386 0 +0.00(+0.00%)
Nov 04, 2005 5.386 5.386 5.386 5.386 1,896 +0.04(+0.70%)
Nov 03, 2005 5.386 5.386 5.243 5.348 4,092 -0.02(-0.45%)
Nov 02, 2005 5.414 5.414 5.372 5.372 1,854 +0.03(+0.55%)
Nov 01, 2005 5.494 5.494 5.343 5.343 11,281 -0.04(-0.80%)
Oct 31, 2005 5.386 5.386 5.386 5.386 495 -0.06(-1.19%)
Oct 28, 2005 5.451 5.451 5.451 5.451 0 +0.00(+0.00%)
Oct 27, 2005 5.448 5.451 5.448 5.451 7,426 +0.01(+0.15%)
Oct 26, 2005 5.655 5.655 5.442 5.442 6,649 -0.23(-3.99%)
Oct 25, 2005 5.650 5.669 5.628 5.669 8,424 +0.19(+3.49%)
Oct 24, 2005 5.477 5.477 5.477 5.477 1,237 -0.18(-3.14%)
Oct 21, 2005 5.655 5.655 5.655 5.655 0 +0.00(+0.00%)
Oct 20, 2005 5.698 5.698 5.655 5.655 2,770 -0.02(-0.28%)
Oct 19, 2005 5.661 5.698 5.661 5.671 12,873 +0.07(+1.25%)
Oct 18, 2005 5.685 5.685 5.601 5.601 742 -0.11(-1.84%)
Oct 17, 2005 5.574 5.706 5.574 5.706 4,493 +0.32(+5.95%)
Oct 14, 2005 5.386 5.386 5.386 5.386 0 +0.00(+0.00%)
Oct 13, 2005 5.406 5.406 5.386 5.386 3,785 -0.07(-1.23%)
Oct 12, 2005 5.329 5.453 5.329 5.453 1,411 +0.04(+0.75%)
Oct 11, 2005 5.432 5.507 5.413 5.413 1,114 -0.11(-1.95%)
Oct 10, 2005 5.561 5.561 5.518 5.521 742 +0.00(+0.00%)
Oct 07, 2005 5.655 5.655 5.348 5.521 8,003 -0.14(-2.43%)
Oct 06, 2005 5.776 5.776 5.658 5.658 1,210 -0.12(-2.01%)
Oct 05, 2005 5.655 5.774 5.593 5.774 1,237 +0.12(+2.05%)
Oct 04, 2005 5.696 5.696 5.658 5.658 247 -0.04(-0.71%)
Oct 03, 2005 5.656 5.774 5.464 5.698 6,986 +0.04(+0.76%)
Sep 30, 2005 5.655 5.655 5.655 5.655 0 +0.00(+0.00%)
Sep 29, 2005 5.655 5.655 5.655 5.655 2,723 -0.08(-1.41%)
Sep 28, 2005 5.736 5.736 5.693 5.736 9,758 +0.00(+0.00%)
Sep 27, 2005 5.732 5.736 5.480 5.736 53,561 +0.01(+0.24%)
Sep 26, 2005 5.790 5.790 5.723 5.723 3,465 -0.07(-1.16%)
Sep 22, 2005 5.736 5.790 5.736 5.790 2,475 +0.05(+0.89%)
Sep 21, 2005 5.919 5.919 5.739 5.739 1,237 +0.00(+0.05%)
Sep 20, 2005 5.736 5.736 5.736 5.736 1,237 -0.12(-2.07%)
Sep 19, 2005 5.741 5.922 5.736 5.857 23,980 +0.11(+1.87%)
Sep 16, 2005 5.857 5.857 5.749 5.749 4,290 -0.07(-1.16%)
Sep 15, 2005 5.628 5.817 5.628 5.817 25,869 +0.10(+1.79%)
Sep 14, 2005 5.714 5.714 5.714 5.714 742 +0.23(+4.12%)
Sep 13, 2005 5.488 5.488 5.488 5.488 0 +0.00(+0.00%)
Sep 12, 2005 5.488 5.488 5.488 5.488 0 +0.00(+0.00%)
Sep 09, 2005 5.548 5.548 5.488 5.488 2,723 -0.03(-0.63%)
Sep 08, 2005 5.545 5.545 5.523 5.523 495 -0.17(-2.93%)
Sep 07, 2005 5.564 5.690 5.299 5.690 6,921 -0.02(-0.33%)
Sep 06, 2005 5.709 5.709 5.709 5.709 247 +0.01(+0.19%)
Sep 02, 2005 5.437 5.704 5.437 5.698 1,510 +0.20(+3.62%)
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.