Skip to main content

Peoples Bancorp NC (NQ: PEBK )

29.24 -0.06 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 27.88 28.33 27.77 28.33 5,333 +0.91(+3.30%)
Dec 30, 2019 27.76 27.79 27.30 27.43 3,202 -0.47(-1.67%)
Dec 27, 2019 26.97 28.03 26.97 27.89 9,043 +0.44(+1.60%)
Dec 26, 2019 26.39 27.45 26.23 27.45 4,368 +0.90(+3.38%)
Dec 24, 2019 26.84 26.84 26.40 26.56 3,710 -0.18(-0.68%)
Dec 23, 2019 26.90 27.24 26.74 26.74 3,557 -0.34(-1.24%)
Dec 20, 2019 26.98 27.08 26.79 27.07 18,667 +0.09(+0.32%)
Dec 19, 2019 26.94 27.15 26.94 26.99 1,888 +0.03(+0.10%)
Dec 18, 2019 27.50 27.81 26.96 26.96 10,548 -0.57(-2.07%)
Dec 17, 2019 27.20 27.60 27.20 27.53 2,647 +0.16(+0.57%)
Dec 16, 2019 27.10 27.38 26.79 27.38 6,264 +0.33(+1.21%)
Dec 13, 2019 26.91 27.05 26.65 27.05 5,217 +0.14(+0.51%)
Dec 12, 2019 26.59 26.91 26.59 26.91 4,259 +0.30(+1.13%)
Dec 11, 2019 26.55 26.74 26.37 26.61 4,942 -0.04(-0.16%)
Dec 10, 2019 26.65 26.65 26.65 26.65 1,421 +0.18(+0.68%)
Dec 09, 2019 26.94 26.96 26.47 26.47 2,743 -0.48(-1.79%)
Dec 06, 2019 26.86 27.17 26.86 26.95 6,492 +0.09(+0.35%)
Dec 05, 2019 26.61 27.15 26.61 26.86 2,448 -0.06(-0.22%)
Dec 04, 2019 26.24 27.44 26.24 26.92 6,088 +0.06(+0.22%)
Dec 03, 2019 26.79 27.17 26.79 26.86 1,165 -0.22(-0.83%)
Dec 02, 2019 27.02 27.17 27.01 27.08 3,151 +0.03(+0.13%)
Nov 29, 2019 26.89 27.05 26.89 27.05 1,048 +0.06(+0.22%)
Nov 27, 2019 26.99 26.99 26.99 26.99 698 +0.27(+1.00%)
Nov 26, 2019 26.64 26.97 26.64 26.72 3,249 +0.25(+0.94%)
Nov 25, 2019 26.23 26.77 26.23 26.47 6,703 +0.45(+1.72%)
Nov 22, 2019 26.03 26.41 25.93 26.03 3,260 +0.35(+1.37%)
Nov 21, 2019 25.84 25.93 25.59 25.67 3,916 +0.33(+1.32%)
Nov 20, 2019 25.12 25.76 25.12 25.34 13,563 -0.36(-1.40%)
Nov 19, 2019 25.27 25.75 25.03 25.70 7,195 +0.41(+1.63%)
Nov 18, 2019 25.36 25.36 25.29 25.29 1,650 +0.01(+0.03%)
Nov 15, 2019 25.67 25.67 25.28 25.28 1,746 -0.15(-0.61%)
Nov 14, 2019 25.61 25.61 25.32 25.43 1,384 +0.00(+0.00%)
Nov 13, 2019 25.84 25.84 25.43 25.43 2,527 -0.24(-0.94%)
Nov 12, 2019 25.46 26.11 24.95 25.67 5,676 +0.21(+0.84%)
Nov 11, 2019 25.26 25.47 24.76 25.46 6,209 +0.04(+0.17%)
Nov 08, 2019 25.33 25.66 25.30 25.42 3,843 -0.10(-0.40%)
Nov 07, 2019 25.18 25.52 24.94 25.52 4,129 +0.38(+1.50%)
Nov 06, 2019 25.23 25.23 24.86 25.14 1,686 -0.25(-0.98%)
Nov 05, 2019 25.20 25.60 25.17 25.39 4,701 +0.06(+0.24%)
Nov 04, 2019 24.69 25.38 24.69 25.33 2,529 -0.29(-1.14%)
Nov 01, 2019 25.33 25.62 24.47 25.62 10,831 +0.09(+0.34%)
Oct 31, 2019 25.29 25.54 25.02 25.54 6,715 -0.14(-0.54%)
Oct 30, 2019 24.95 25.67 24.95 25.67 6,988 -0.14(-0.53%)
Oct 29, 2019 25.73 26.02 25.73 25.81 1,932 +0.01(+0.03%)
Oct 28, 2019 26.13 26.13 25.80 25.80 1,474 -0.10(-0.40%)
Oct 25, 2019 26.19 26.26 25.91 25.91 1,514 -0.21(-0.82%)
Oct 24, 2019 26.12 26.12 26.12 26.12 1,289 -0.31(-1.17%)
Oct 23, 2019 26.47 26.70 26.43 26.43 1,645 -0.06(-0.23%)
Oct 22, 2019 26.13 26.52 26.13 26.49 1,666 -0.09(-0.32%)
Oct 21, 2019 26.32 26.57 26.32 26.57 2,866 +0.25(+0.95%)
Oct 18, 2019 26.82 26.82 26.27 26.33 7,919 -0.67(-2.48%)
Oct 17, 2019 26.82 27.00 26.67 27.00 7,929 +0.12(+0.45%)
Oct 16, 2019 26.90 26.90 26.64 26.88 5,541 -0.01(-0.03%)
Oct 15, 2019 26.36 26.95 26.36 26.88 5,239 +0.80(+3.06%)
Oct 14, 2019 25.91 26.09 25.77 26.09 4,601 +0.26(+1.00%)
Oct 11, 2019 25.42 25.83 25.38 25.83 3,843 +0.38(+1.48%)
Oct 10, 2019 25.66 25.67 25.45 25.45 2,650 -0.04(-0.17%)
Oct 09, 2019 25.36 25.74 25.04 25.49 5,486 +0.46(+1.82%)
Oct 08, 2019 25.49 25.69 25.04 25.04 5,059 -0.52(-2.05%)
Oct 07, 2019 25.11 25.56 24.90 25.56 5,846 +0.36(+1.43%)
Oct 04, 2019 24.90 25.20 24.46 25.20 3,144 +0.18(+0.72%)
Oct 03, 2019 24.47 25.04 24.39 25.02 10,517 +0.20(+0.80%)
Oct 02, 2019 25.24 25.50 24.82 24.82 4,502 -0.69(-2.69%)
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.