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 (%)
Feb 28, 2018 23.40 23.76 23.06 23.06 13,727 -0.67(-2.81%)
Feb 27, 2018 23.68 23.72 23.43 23.72 7,581 -0.13(-0.54%)
Feb 26, 2018 23.35 23.85 23.35 23.85 3,150 +0.22(+0.91%)
Feb 23, 2018 23.27 23.96 23.24 23.64 5,605 +0.04(+0.18%)
Feb 22, 2018 23.46 23.60 23.43 23.60 2,326 -0.17(-0.73%)
Feb 21, 2018 23.26 23.87 23.17 23.77 8,935 +0.44(+1.88%)
Feb 20, 2018 23.81 23.90 23.31 23.33 3,133 -0.67(-2.79%)
Feb 16, 2018 24.00 24.00 24.00 0 +0.62(+2.66%)
Feb 15, 2018 23.67 23.68 23.19 23.38 2,528 +0.40(+1.73%)
Feb 14, 2018 22.93 24.00 22.93 22.98 9,008 -0.11(-0.47%)
Feb 13, 2018 23.02 23.09 22.93 23.09 4,986 +0.05(+0.22%)
Feb 12, 2018 23.41 23.98 23.00 23.04 6,795 +0.10(+0.43%)
Feb 09, 2018 22.93 23.03 22.93 22.94 5,122 +0.18(+0.80%)
Feb 08, 2018 24.46 24.46 22.76 22.76 4,609 -1.18(-4.91%)
Feb 07, 2018 25.42 24.80 23.93 20,981 -1.48(-5.83%)
Feb 06, 2018 25.08 25.42 25.04 25.42 4,396 -0.51(-1.98%)
Feb 05, 2018 25.93 25.33 25.93 2,361 -0.15(-0.57%)
Feb 02, 2018 25.89 26.08 25.89 26.08 2,868 -0.22(-0.82%)
Feb 01, 2018 25.82 26.29 25.82 26.29 1,392 +0.22(+0.83%)
Jan 31, 2018 25.36 26.42 25.36 26.08 3,662 -0.33(-1.25%)
Jan 30, 2018 25.82 26.41 25.82 26.41 2,471 +0.36(+1.40%)
Jan 29, 2018 26.31 26.31 26.05 26.05 1,235 -0.45(-1.69%)
Jan 26, 2018 26.09 26.49 26.09 26.49 1,285 +0.30(+1.14%)
Jan 25, 2018 26.29 26.49 26.02 26.20 3,013 +0.17(+0.67%)
Jan 24, 2018 26.48 26.48 26.02 26.02 1,491 -0.11(-0.41%)
Jan 23, 2018 26.13 26.13 26.13 26.13 635 -0.33(-1.25%)
Jan 22, 2018 26.27 26.57 26.19 26.46 2,319 -0.03(-0.12%)
Jan 19, 2018 26.04 26.49 26.04 26.49 3,081 +0.29(+1.11%)
Jan 18, 2018 26.20 26.20 26.20 26.20 1,524 -0.04(-0.16%)
Jan 17, 2018 26.08 26.24 26.08 26.24 2,368 +0.15(+0.57%)
Jan 16, 2018 26.49 26.50 26.05 26.10 6,230 -0.38(-1.44%)
Jan 12, 2018 26.48 26.48 26.48 0 -0.01(-0.03%)
Jan 11, 2018 26.33 26.48 26.32 26.48 2,224 +0.16(+0.60%)
Jan 10, 2018 26.05 26.33 26.01 26.33 2,043 +0.37(+1.44%)
Jan 09, 2018 26.29 26.29 25.92 25.95 5,420 -0.35(-1.32%)
Jan 08, 2018 26.00 26.30 25.87 26.30 6,092 -0.04(-0.16%)
Jan 05, 2018 26.24 26.39 25.75 26.34 4,867 +0.12(+0.44%)
Jan 04, 2018 25.67 26.40 25.07 26.23 12,285 +0.57(+2.23%)
Jan 03, 2018 25.46 25.67 25.09 25.66 15,955 +0.31(+1.24%)
Jan 02, 2018 25.71 25.41 25.34 25.34 13,114 -0.07(-0.26%)
Dec 29, 2017 25.41 25.41 25.41 0 -0.46(-1.76%)
Dec 28, 2017 25.85 26.11 25.68 25.86 3,485 +0.12(+0.48%)
Dec 27, 2017 26.07 26.44 25.67 25.74 4,295 -0.26(-0.99%)
Dec 26, 2017 25.85 26.28 25.84 26.00 4,107 -0.51(-1.94%)
Dec 22, 2017 26.69 27.03 26.46 26.51 25,245 -0.35(-1.29%)
Dec 21, 2017 26.45 26.86 26.17 26.86 33,248 +0.41(+1.57%)
Dec 20, 2017 26.41 26.49 26.34 26.44 1,612 +0.16(+0.60%)
Dec 19, 2017 26.48 26.48 26.24 26.29 2,729 -0.09(-0.35%)
Dec 18, 2017 26.49 26.49 26.24 26.38 5,355 -0.11(-0.41%)
Dec 15, 2017 26.38 26.49 26.12 26.48 20,695 +0.15(+0.57%)
Dec 14, 2017 26.50 26.61 26.34 26.34 2,901 -0.25(-0.93%)
Dec 13, 2017 26.53 26.62 26.40 26.58 8,296 +0.27(+1.01%)
Dec 12, 2017 26.39 26.78 26.32 26.32 4,876 -0.24(-0.90%)
Dec 11, 2017 27.14 27.14 26.44 26.56 9,643 +0.03(+0.12%)
Dec 08, 2017 25.92 26.53 25.79 26.53 6,057 +0.24(+0.91%)
Dec 07, 2017 26.07 26.62 26.07 26.29 10,362 +0.26(+0.99%)
Dec 06, 2017 26.04 26.12 25.97 26.03 4,641 -0.19(-0.73%)
Dec 05, 2017 25.84 26.41 25.75 26.22 10,743 +0.40(+1.54%)
Dec 04, 2017 26.08 26.48 25.70 25.82 4,725 +0.01(+0.03%)
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.