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 (%)
Nov 26, 2014 12.82 12.99 12.99 12.99 700 +0.06(+0.50%)
Nov 25, 2014 12.92 12.92 12.92 12.92 936 +0.00(+0.00%)
Nov 24, 2014 13.13 13.13 12.92 12.92 5,623 -0.28(-2.10%)
Nov 21, 2014 13.20 13.20 13.20 13.20 3,173 +0.11(+0.81%)
Nov 20, 2014 13.16 13.16 13.10 13.10 860 +0.06(+0.44%)
Nov 19, 2014 12.85 13.06 12.85 13.04 3,821 -0.16(-1.24%)
Nov 18, 2014 13.17 13.20 13.13 13.20 11,816 +0.17(+1.28%)
Nov 17, 2014 13.00 13.16 12.77 13.04 4,510 +0.32(+2.50%)
Nov 14, 2014 12.70 12.72 12.70 12.72 3,985 +0.03(+0.20%)
Nov 13, 2014 12.70 12.70 12.64 12.69 2,017 -0.12(-0.97%)
Nov 12, 2014 12.82 12.82 12.82 12.82 1,418 +0.39(+3.10%)
Nov 11, 2014 12.54 12.54 12.43 12.43 844 -0.34(-2.63%)
Nov 10, 2014 12.77 12.77 12.77 12.77 280 +0.34(+2.70%)
Nov 07, 2014 12.43 12.43 12.43 12.43 207 -0.24(-1.86%)
Nov 06, 2014 12.56 12.70 12.56 12.67 11,072 +0.11(+0.85%)
Nov 05, 2014 12.57 12.57 12.56 12.56 2,475 -0.04(-0.28%)
Nov 04, 2014 12.56 12.60 12.56 12.60 424 +0.04(+0.28%)
Nov 03, 2014 12.49 12.56 12.49 12.56 2,725 +0.07(+0.57%)
Oct 31, 2014 12.26 12.49 12.26 12.49 934 +0.04(+0.29%)
Oct 29, 2014 12.45 12.45 12.45 12.45 700 +0.07(+0.58%)
Oct 28, 2014 12.28 12.38 12.28 12.38 1,094 +0.34(+2.85%)
Oct 27, 2014 12.28 12.28 12.28 12.04 1,391 -0.24(-1.92%)
Oct 24, 2014 12.28 12.28 12.28 12.28 4,502 +0.00(+0.00%)
Oct 23, 2014 12.17 12.28 11.99 12.28 5,369 +0.06(+0.47%)
Oct 21, 2014 12.28 12.28 12.22 12.22 2,233 -0.12(-0.98%)
Oct 20, 2014 12.41 12.41 12.29 12.34 2,111 -0.07(-0.57%)
Oct 17, 2014 12.15 12.41 12.15 12.41 2,611 +0.42(+3.51%)
Oct 16, 2014 11.88 12.41 11.88 11.99 5,840 +0.09(+0.78%)
Oct 15, 2014 11.90 11.90 11.90 11.90 246 -0.01(-0.06%)
Oct 14, 2014 12.03 12.03 11.90 11.90 1,923 -0.13(-1.08%)
Oct 09, 2014 12.03 12.03 12.03 12.03 560 +0.02(+0.19%)
Oct 08, 2014 11.94 12.03 11.94 12.01 6,631 -0.42(-3.36%)
Oct 07, 2014 12.67 12.67 11.90 12.43 1,200 +0.45(+3.79%)
Oct 03, 2014 11.98 11.98 11.98 11.98 280 -0.05(-0.41%)
Oct 02, 2014 12.57 12.57 11.95 12.03 10,534 -0.57(-4.53%)
Oct 01, 2014 12.20 12.76 12.13 12.60 11,879 +0.50(+4.09%)
Sep 30, 2014 12.09 12.10 12.09 12.10 561 -0.01(-0.05%)
Sep 29, 2014 12.12 12.13 12.10 12.11 2,830 +0.00(+0.03%)
Sep 25, 2014 12.13 12.10 12.10 12.10 15 +0.15(+1.25%)
Sep 24, 2014 11.95 11.95 11.95 11.95 140 -0.19(-1.53%)
Sep 23, 2014 12.12 12.14 12.08 12.14 5,579 +0.15(+1.25%)
Sep 22, 2014 11.99 11.99 11.99 11.99 512 -0.06(-0.47%)
Sep 19, 2014 11.88 11.89 11.89 12.05 818 +0.16(+1.32%)
Sep 18, 2014 11.88 11.90 11.88 11.89 3,847 -0.13(-1.12%)
Sep 17, 2014 11.90 12.02 11.88 12.02 1,757 +0.13(+1.13%)
Sep 16, 2014 12.03 12.07 11.89 11.89 22,488 -0.22(-1.85%)
Sep 15, 2014 11.89 12.11 11.89 12.11 4,483 +0.08(+0.67%)
Sep 12, 2014 12.09 12.09 12.03 12.03 589 +0.14(+1.14%)
Sep 11, 2014 11.89 11.91 11.89 11.90 610 -0.05(-0.45%)
Sep 10, 2014 11.89 11.95 11.89 11.95 2,433 +0.06(+0.51%)
Sep 09, 2014 11.89 11.89 11.89 11.89 584 +0.01(+0.06%)
Sep 08, 2014 11.88 11.88 11.88 11.88 420 -0.19(-1.60%)
Sep 05, 2014 12.12 12.12 12.08 12.08 3,106 +0.05(+0.40%)
Sep 04, 2014 12.03 12.03 12.03 12.03 616 +0.00(+0.02%)
Sep 03, 2014 12.03 12.05 12.03 12.03 5,878 +0.00(+0.00%)
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.