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 23.45 23.81 23.11 23.11 13,697 -0.67(-2.81%)
Feb 27, 2018 23.73 23.77 23.48 23.77 7,565 -0.13(-0.54%)
Feb 26, 2018 23.40 23.90 23.40 23.90 3,143 +0.22(+0.91%)
Feb 23, 2018 23.32 24.02 23.29 23.69 5,593 +0.04(+0.18%)
Feb 22, 2018 23.51 23.65 23.48 23.65 2,321 -0.17(-0.73%)
Feb 21, 2018 23.31 23.92 23.22 23.82 8,916 +0.44(+1.88%)
Feb 20, 2018 23.86 23.95 23.36 23.38 3,126 -0.67(-2.79%)
Feb 16, 2018 24.05 24.05 24.05 0 +0.62(+2.66%)
Feb 15, 2018 23.72 23.73 23.24 23.43 2,522 +0.40(+1.73%)
Feb 14, 2018 22.98 24.05 22.98 23.03 8,988 -0.11(-0.47%)
Feb 13, 2018 23.07 23.14 22.98 23.14 4,975 +0.05(+0.22%)
Feb 12, 2018 23.46 24.04 23.05 23.09 6,780 +0.10(+0.43%)
Feb 09, 2018 22.98 23.08 22.98 22.99 5,111 +0.18(+0.80%)
Feb 08, 2018 24.52 24.52 22.81 22.81 4,599 -1.18(-4.91%)
Feb 07, 2018 25.47 24.85 23.99 20,936 -1.49(-5.83%)
Feb 06, 2018 25.13 25.47 25.10 25.47 4,387 -0.51(-1.98%)
Feb 05, 2018 25.99 25.38 25.99 2,356 -0.15(-0.57%)
Feb 02, 2018 25.95 26.14 25.95 26.14 2,862 -0.22(-0.82%)
Feb 01, 2018 25.88 26.35 25.88 26.35 1,389 +0.22(+0.83%)
Jan 31, 2018 25.41 26.47 25.41 26.14 3,654 -0.33(-1.25%)
Jan 30, 2018 25.88 26.47 25.88 26.47 2,465 +0.37(+1.40%)
Jan 29, 2018 26.37 26.37 26.10 26.10 1,232 -0.45(-1.69%)
Jan 26, 2018 26.14 26.55 26.14 26.55 1,282 +0.30(+1.14%)
Jan 25, 2018 26.34 26.55 26.08 26.25 3,007 +0.17(+0.67%)
Jan 24, 2018 26.54 26.54 26.08 26.08 1,488 -0.11(-0.41%)
Jan 23, 2018 26.19 26.19 26.19 26.19 633 -0.33(-1.25%)
Jan 22, 2018 26.33 26.62 26.24 26.52 2,314 -0.03(-0.12%)
Jan 19, 2018 26.09 26.55 26.09 26.55 3,074 +0.29(+1.11%)
Jan 18, 2018 26.26 26.26 26.26 26.26 1,521 -0.04(-0.16%)
Jan 17, 2018 26.14 26.30 26.14 26.30 2,363 +0.15(+0.57%)
Jan 16, 2018 26.55 26.56 26.11 26.15 6,216 -0.38(-1.44%)
Jan 12, 2018 26.53 26.53 26.53 0 -0.01(-0.03%)
Jan 11, 2018 26.38 26.54 26.38 26.54 2,220 +0.16(+0.60%)
Jan 10, 2018 26.10 26.38 26.07 26.38 2,039 +0.37(+1.44%)
Jan 09, 2018 26.34 26.34 25.98 26.01 5,409 -0.35(-1.32%)
Jan 08, 2018 26.05 26.36 25.93 26.36 6,079 -0.04(-0.16%)
Jan 05, 2018 26.30 26.44 25.80 26.40 4,857 +0.12(+0.44%)
Jan 04, 2018 25.72 26.46 25.12 26.28 12,258 +0.57(+2.23%)
Jan 03, 2018 25.51 25.72 25.14 25.71 15,921 +0.32(+1.24%)
Jan 02, 2018 25.77 25.46 25.40 25.40 13,086 -0.07(-0.26%)
Dec 29, 2017 25.46 25.46 25.46 0 -0.46(-1.76%)
Dec 28, 2017 25.90 26.17 25.74 25.92 3,478 +0.12(+0.48%)
Dec 27, 2017 26.13 26.49 25.72 25.80 4,285 -0.26(-0.99%)
Dec 26, 2017 25.90 26.33 25.89 26.05 4,099 -0.51(-1.94%)
Dec 22, 2017 26.75 27.09 26.52 26.57 25,191 -0.35(-1.29%)
Dec 21, 2017 26.51 26.92 26.22 26.92 33,177 +0.41(+1.57%)
Dec 20, 2017 26.47 26.55 26.40 26.50 1,609 +0.16(+0.60%)
Dec 19, 2017 26.53 26.53 26.29 26.34 2,723 -0.09(-0.35%)
Dec 18, 2017 26.55 26.55 26.30 26.43 5,344 -0.11(-0.41%)
Dec 15, 2017 26.43 26.55 26.18 26.54 20,651 +0.15(+0.57%)
Dec 14, 2017 26.56 26.67 26.39 26.39 2,895 -0.25(-0.93%)
Dec 13, 2017 26.59 26.67 26.46 26.64 8,278 +0.27(+1.01%)
Dec 12, 2017 26.44 26.84 26.38 26.38 4,865 -0.24(-0.90%)
Dec 11, 2017 27.20 27.20 26.50 26.62 9,622 +0.03(+0.12%)
Dec 08, 2017 25.98 26.58 25.84 26.58 6,044 +0.24(+0.91%)
Dec 07, 2017 26.13 26.67 26.13 26.34 10,339 +0.26(+0.99%)
Dec 06, 2017 26.09 26.17 26.03 26.09 4,631 -0.19(-0.73%)
Dec 05, 2017 25.89 26.47 25.80 26.28 10,720 +0.40(+1.54%)
Dec 04, 2017 26.14 26.54 25.75 25.88 4,715 +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.