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 (%)
Mar 31, 2014 11.05 11.12 11.05 11.10 1,799 -0.01(-0.13%)
Mar 28, 2014 11.20 11.20 11.00 11.12 9,220 +0.06(+0.56%)
Mar 27, 2014 11.00 11.08 10.90 11.06 13,987 +0.06(+0.54%)
Mar 26, 2014 11.00 11.00 11.00 11.00 18,213 +0.00(+0.00%)
Mar 25, 2014 11.03 11.09 11.00 11.00 4,623 -0.04(-0.32%)
Mar 24, 2014 11.02 11.17 11.02 11.03 2,538 +0.04(+0.32%)
Mar 21, 2014 11.02 11.08 11.00 11.00 14,981 -0.07(-0.64%)
Mar 20, 2014 11.00 11.16 11.00 11.07 6,649 -0.04(-0.39%)
Mar 19, 2014 11.00 11.19 11.00 11.11 1,702 +0.08(+0.71%)
Mar 18, 2014 11.00 11.03 11.00 11.03 14,202 +0.06(+0.52%)
Mar 17, 2014 10.98 10.98 10.96 10.98 5,731 -0.05(-0.45%)
Mar 14, 2014 11.05 11.25 10.89 11.03 8,477 -0.08(-0.71%)
Mar 13, 2014 10.96 11.10 10.83 11.10 53,791 +0.21(+1.96%)
Mar 12, 2014 10.87 10.89 10.82 10.89 4,404 -0.04(-0.39%)
Mar 11, 2014 10.90 10.93 10.90 10.93 7,042 +0.00(+0.00%)
Mar 10, 2014 10.90 10.94 10.85 10.93 14,171 -0.05(-0.45%)
Mar 06, 2014 10.89 10.98 10.98 10.98 3,231 +0.13(+1.18%)
Mar 05, 2014 11.01 11.01 10.85 10.85 8,569 -0.11(-0.97%)
Mar 04, 2014 11.06 11.06 10.96 10.96 5,341 -0.07(-0.65%)
Mar 03, 2014 10.77 11.07 10.77 11.03 8,009 +0.07(+0.65%)
Feb 28, 2014 10.97 11.00 10.96 10.96 2,809 +0.00(+0.00%)
Feb 27, 2014 11.19 11.19 10.89 10.96 7,150 -0.12(-1.09%)
Feb 26, 2014 11.08 11.15 11.08 11.08 12,028 -0.03(-0.26%)
Feb 25, 2014 11.01 11.11 11.01 11.11 2,267 +0.04(+0.40%)
Feb 24, 2014 11.11 11.17 10.93 11.07 10,766 -0.06(-0.54%)
Feb 21, 2014 11.15 11.15 11.13 11.13 1,418 -0.02(-0.18%)
Feb 20, 2014 11.15 11.18 10.91 11.15 12,465 +0.14(+1.29%)
Feb 19, 2014 11.10 11.10 10.87 11.00 11,922 -0.07(-0.59%)
Feb 18, 2014 11.07 11.07 11.03 11.07 2,359 +0.21(+1.91%)
Feb 14, 2014 10.93 10.86 10.86 10.86 6,338 -0.19(-1.73%)
Feb 13, 2014 11.12 11.15 10.81 11.05 22,830 +0.05(+0.45%)
Feb 12, 2014 11.08 11.11 10.99 11.00 6,691 -0.09(-0.77%)
Feb 11, 2014 11.08 11.09 10.73 11.09 26,944 +0.13(+1.17%)
Feb 10, 2014 10.95 11.22 10.86 10.96 24,969 -0.04(-0.39%)
Feb 07, 2014 11.00 11.00 10.90 11.00 1,840 -0.19(-1.71%)
Feb 06, 2014 10.82 11.64 10.76 11.20 38,112 +0.32(+2.94%)
Feb 05, 2014 10.83 10.88 10.73 10.88 5,121 +0.07(+0.69%)
Feb 04, 2014 10.73 10.80 10.73 10.80 1,642 -0.09(-0.82%)
Feb 03, 2014 10.89 10.89 10.89 10.89 1,850 -0.04(-0.39%)
Jan 31, 2014 10.71 10.95 10.71 10.93 6,604 +0.07(+0.65%)
Jan 30, 2014 10.86 10.86 10.86 10.86 561 +0.02(+0.20%)
Jan 29, 2014 10.91 10.91 10.84 10.84 725 -0.13(-1.17%)
Jan 28, 2014 10.98 10.98 10.82 10.97 10,504 +0.01(+0.13%)
Jan 27, 2014 10.79 11.00 10.69 10.95 18,020 +0.19(+1.77%)
Jan 24, 2014 10.66 10.76 10.66 10.76 8,246 +0.09(+0.88%)
Jan 23, 2014 10.67 10.67 10.67 10.67 325 -0.08(-0.74%)
Jan 22, 2014 10.69 10.78 10.66 10.75 6,004 -0.01(-0.07%)
Jan 21, 2014 10.81 10.81 10.76 10.76 1,718 -0.07(-0.65%)
Jan 17, 2014 10.63 10.83 10.83 10.83 10,282 +0.04(+0.33%)
Jan 16, 2014 10.77 10.79 10.76 10.79 2,522 -0.17(-1.55%)
Jan 15, 2014 10.84 10.96 10.72 10.96 14,244 +0.12(+1.11%)
Jan 14, 2014 10.83 10.93 10.83 10.84 2,124 -0.09(-0.84%)
Jan 13, 2014 10.76 11.28 10.76 10.93 18,042 +0.18(+1.65%)
Jan 10, 2014 10.72 10.76 10.66 10.76 22,023 +0.11(+1.00%)
Jan 09, 2014 10.65 10.65 10.65 10.65 13,694 +0.00(+0.00%)
Jan 08, 2014 10.64 10.69 10.59 10.65 32,692 +0.02(+0.20%)
Jan 07, 2014 10.61 10.64 10.56 10.63 6,477 +0.09(+0.81%)
Jan 06, 2014 10.54 10.61 10.46 10.54 175,634 -0.01(-0.07%)
Jan 03, 2014 10.32 10.57 10.28 10.55 33,589 +0.35(+3.41%)
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.