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 30, 2018 24.61 24.86 23.99 23.99 5,222 -0.67(-2.70%)
Nov 29, 2018 24.14 24.73 23.66 24.65 3,895 +0.65(+2.73%)
Nov 28, 2018 24.07 24.54 24.00 24.00 4,083 +0.09(+0.39%)
Nov 27, 2018 24.12 24.75 23.74 23.91 6,038 -0.22(-0.90%)
Nov 26, 2018 24.33 24.59 24.12 24.12 5,456 -0.37(-1.51%)
Nov 23, 2018 23.73 24.49 23.24 24.49 6,318 +0.59(+2.46%)
Nov 21, 2018 23.91 23.91 23.91 0 +0.84(+3.64%)
Nov 20, 2018 23.40 23.81 23.07 23.07 8,161 -0.46(-1.96%)
Nov 19, 2018 23.48 23.79 23.31 23.53 5,237 -0.02(-0.07%)
Nov 16, 2018 23.67 23.90 23.55 23.55 3,814 -0.23(-0.99%)
Nov 15, 2018 23.46 23.78 23.19 23.78 3,196 +0.58(+2.49%)
Nov 14, 2018 23.20 23.74 23.12 23.20 9,309 -0.52(-2.19%)
Nov 13, 2018 23.63 23.91 23.12 23.72 5,110 +0.29(+1.22%)
Nov 12, 2018 23.89 24.41 23.44 23.44 6,373 -0.23(-0.96%)
Nov 09, 2018 23.84 24.03 23.48 23.66 15,259 -0.02(-0.07%)
Nov 08, 2018 23.53 23.86 23.49 23.68 6,314 -0.10(-0.42%)
Nov 07, 2018 23.65 23.78 23.57 23.78 4,382 +0.01(+0.04%)
Nov 06, 2018 23.85 24.16 23.24 23.77 16,570 +0.24(+1.03%)
Nov 05, 2018 24.12 24.58 23.53 23.53 14,871 -0.21(-0.88%)
Nov 02, 2018 23.74 23.74 23.74 23.74 1,192 +0.02(+0.07%)
Nov 01, 2018 23.25 23.89 23.03 23.72 12,457 +0.37(+1.58%)
Oct 31, 2018 22.92 23.45 22.92 23.35 5,272 -0.02(-0.07%)
Oct 30, 2018 23.58 23.58 23.01 23.37 5,488 -0.06(-0.25%)
Oct 29, 2018 23.03 24.13 22.77 23.43 6,985 +0.60(+2.61%)
Oct 26, 2018 24.10 24.10 22.83 22.83 38,744 -0.95(-3.99%)
Oct 25, 2018 23.70 23.79 22.67 23.78 18,263 -0.04(-0.18%)
Oct 24, 2018 24.33 24.49 23.61 23.82 34,903 -0.08(-0.35%)
Oct 23, 2018 24.49 24.95 23.91 23.91 4,912 -0.61(-2.50%)
Oct 22, 2018 24.40 24.83 24.24 24.52 3,889 +0.40(+1.67%)
Oct 19, 2018 24.36 24.79 24.12 24.12 10,490 -0.38(-1.54%)
Oct 18, 2018 24.78 24.85 24.19 24.49 8,054 -0.08(-0.34%)
Oct 17, 2018 24.50 25.16 24.50 24.58 9,342 -0.41(-1.64%)
Oct 16, 2018 24.45 25.06 24.09 24.99 5,550 +0.71(+2.94%)
Oct 15, 2018 23.97 24.56 23.93 24.28 4,307 +0.41(+1.72%)
Oct 12, 2018 24.30 24.30 23.74 23.86 11,444 +0.08(+0.32%)
Oct 11, 2018 23.61 24.05 23.59 23.79 4,825 -0.33(-1.36%)
Oct 10, 2018 24.15 24.58 24.12 24.12 4,813 -0.13(-0.52%)
Oct 09, 2018 24.72 25.01 24.24 24.24 4,705 -0.59(-2.36%)
Oct 08, 2018 24.64 24.83 24.38 24.83 8,611 +0.64(+2.64%)
Oct 05, 2018 24.78 24.79 24.19 24.19 6,675 -0.43(-1.74%)
Oct 04, 2018 24.33 24.84 24.16 24.62 6,287 +0.46(+1.91%)
Oct 03, 2018 23.94 24.16 23.94 24.16 2,752 +0.08(+0.35%)
Oct 02, 2018 23.97 24.12 23.83 24.07 3,681 -0.05(-0.21%)
Oct 01, 2018 24.13 24.79 24.12 24.12 6,367 -0.07(-0.28%)
Sep 28, 2018 24.21 24.46 23.94 24.19 8,464 +0.12(+0.49%)
Sep 27, 2018 24.04 24.14 24.04 24.07 1,924 -0.04(-0.17%)
Sep 26, 2018 24.91 24.91 23.85 24.12 10,086 -0.54(-2.18%)
Sep 25, 2018 24.44 24.86 24.44 24.65 674 +0.26(+1.07%)
Sep 24, 2018 24.33 24.56 24.20 24.39 3,205 +0.08(+0.31%)
Sep 21, 2018 24.07 24.33 24.07 24.32 21,100 +0.14(+0.59%)
Sep 20, 2018 23.75 24.33 23.70 24.18 2,480 +0.30(+1.27%)
Sep 19, 2018 23.62 24.28 23.62 23.87 2,118 -0.18(-0.73%)
Sep 18, 2018 24.62 24.62 24.02 24.05 5,747 -0.53(-2.15%)
Sep 17, 2018 24.54 24.58 24.16 24.58 6,190 -0.13(-0.54%)
Sep 14, 2018 25.33 25.58 24.45 24.71 7,629 -0.62(-2.45%)
Sep 13, 2018 24.92 25.58 24.64 25.33 10,028 +0.34(+1.34%)
Sep 12, 2018 24.75 25.04 24.23 25.00 14,330 -0.04(-0.17%)
Sep 11, 2018 25.02 25.12 24.50 25.04 8,105 -0.17(-0.67%)
Sep 10, 2018 25.53 25.53 24.87 25.21 12,393 -0.02(-0.07%)
Sep 07, 2018 25.32 25.39 24.79 25.22 7,271 +0.03(+0.13%)
Sep 06, 2018 25.30 25.38 24.76 25.19 2,677 -0.28(-1.09%)
Sep 05, 2018 25.63 25.75 25.27 25.47 2,850 +0.04(+0.16%)
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.