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 (%)
Apr 30, 2024 28.72 28.92 28.72 28.91 7,999 +0.00(+0.00%)
Apr 29, 2024 28.91 28.91 28.73 28.91 4,500 +0.10(+0.35%)
Apr 26, 2024 28.09 28.82 28.09 28.81 6,281 +0.59(+2.08%)
Apr 25, 2024 27.77 28.23 27.72 28.22 7,829 +0.25(+0.89%)
Apr 24, 2024 27.82 27.97 27.82 27.97 2,742 +0.05(+0.18%)
Apr 23, 2024 27.82 28.07 27.73 27.92 5,079 +0.10(+0.36%)
Apr 22, 2024 27.59 27.94 27.59 27.82 5,130 +0.25(+0.90%)
Apr 19, 2024 27.58 28.07 27.36 27.58 9,822 -0.05(-0.18%)
Apr 18, 2024 27.23 27.64 27.23 27.63 5,609 +0.25(+0.91%)
Apr 17, 2024 27.23 27.48 27.13 27.38 9,110 +0.07(+0.25%)
Apr 16, 2024 27.14 27.52 27.13 27.31 5,631 -0.02(-0.07%)
Apr 15, 2024 27.51 27.51 27.33 27.33 2,325 -0.20(-0.72%)
Apr 12, 2024 27.56 27.62 27.40 27.53 5,770 -0.07(-0.25%)
Apr 11, 2024 27.59 27.60 27.36 27.60 5,568 +0.00(+0.00%)
Apr 10, 2024 27.60 27.60 27.60 27.60 950 -0.12(-0.43%)
Apr 09, 2024 27.81 27.81 27.71 27.71 1,775 -0.01(-0.04%)
Apr 08, 2024 27.82 27.82 27.53 27.72 1,758 +0.00(+0.00%)
Apr 05, 2024 27.81 27.81 27.72 27.72 1,576 +0.06(+0.22%)
Apr 04, 2024 27.79 27.79 27.67 27.67 9,042 +0.04(+0.14%)
Apr 03, 2024 27.82 27.82 27.63 27.63 1,810 -0.05(-0.18%)
Apr 02, 2024 27.56 27.79 27.53 27.68 3,320 -0.09(-0.32%)
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.