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, 2007 12.96 13.00 12.60 12.82 52,100 -0.13(-1.03%)
Apr 27, 2007 12.96 12.96 12.96 12.96 0 +0.00(+0.00%)
Apr 26, 2007 13.00 13.00 12.85 12.96 4,715 +0.06(+0.45%)
Apr 25, 2007 13.05 13.05 12.86 12.90 11,453 -0.02(-0.14%)
Apr 24, 2007 13.05 13.05 12.78 12.92 30,990 -0.01(-0.07%)
Apr 23, 2007 12.91 13.05 12.91 12.93 28,969 +0.09(+0.69%)
Apr 20, 2007 12.72 12.97 12.51 12.84 38,625 +0.26(+2.05%)
Apr 19, 2007 12.58 12.58 12.58 12.58 898 +0.03(+0.25%)
Apr 18, 2007 12.55 12.55 12.55 12.55 0 +0.00(+0.00%)
Apr 17, 2007 12.47 12.55 12.46 12.55 6,063 +0.20(+1.66%)
Apr 16, 2007 12.35 12.44 12.10 12.34 9,656 +0.03(+0.25%)
Apr 13, 2007 11.95 12.31 11.95 12.31 673 +0.22(+1.80%)
Apr 12, 2007 12.07 12.16 12.07 12.09 69,391 -0.14(-1.16%)
Apr 11, 2007 12.34 12.34 12.24 12.24 1,571 -0.12(-0.94%)
Apr 10, 2007 12.35 12.36 12.35 12.35 1,571 -0.02(-0.14%)
Apr 09, 2007 12.44 12.44 12.37 12.37 4,715 -0.07(-0.54%)
Apr 05, 2007 12.57 12.58 12.44 12.44 898 -0.13(-1.03%)
Apr 04, 2007 12.47 12.57 12.41 12.57 3,368 +0.10(+0.79%)
Apr 03, 2007 12.13 12.47 11.99 12.47 12,800 +0.24(+1.93%)
Apr 02, 2007 12.13 12.23 12.13 12.23 898 +0.28(+2.31%)
Mar 30, 2007 11.96 12.01 11.93 11.96 1,571 -0.01(-0.07%)
Mar 29, 2007 11.98 11.99 11.96 11.97 4,266 -0.08(-0.63%)
Mar 28, 2007 12.08 12.08 12.04 12.04 2,919 -0.18(-1.49%)
Mar 27, 2007 12.22 12.22 12.22 12.22 33,685 -0.07(-0.54%)
Mar 26, 2007 12.25 12.29 12.18 12.29 6,287 +0.07(+0.58%)
Mar 23, 2007 12.22 12.22 12.22 12.22 673 +0.14(+1.14%)
Mar 22, 2007 12.42 12.42 12.08 12.08 898 +0.04(+0.33%)
Mar 21, 2007 12.04 12.04 12.04 12.04 0 +0.00(+0.00%)
Mar 20, 2007 11.97 12.04 11.97 12.04 2,245 -0.13(-1.06%)
Mar 19, 2007 12.17 12.17 12.17 12.17 0 +0.00(+0.00%)
Mar 16, 2007 12.46 12.46 12.04 12.17 6,737 -0.13(-1.05%)
Mar 15, 2007 12.30 12.30 12.30 12.30 0 +0.00(+0.00%)
Mar 14, 2007 12.34 12.34 12.30 12.30 3,368 -0.12(-0.97%)
Mar 13, 2007 12.34 12.46 11.93 12.42 13,025 -0.00(-0.04%)
Mar 12, 2007 12.25 12.46 12.25 12.42 6,287 +0.18(+1.45%)
Mar 09, 2007 12.17 12.25 12.17 12.25 1,347 +0.00(+0.04%)
Mar 08, 2007 12.24 12.24 12.08 12.24 7,635 +0.04(+0.36%)
Mar 07, 2007 12.02 12.20 12.02 12.20 8,758 +0.18(+1.48%)
Mar 06, 2007 12.02 12.02 11.96 12.02 5,389 +0.22(+1.85%)
Mar 05, 2007 11.87 11.87 11.80 11.80 8,309 -0.09(-0.75%)
Mar 02, 2007 11.80 11.89 11.80 11.89 673 -0.01(-0.11%)
Mar 01, 2007 11.60 12.04 11.60 11.90 16,393 -0.14(-1.18%)
Feb 28, 2007 12.27 12.27 12.05 12.05 4,940 -0.13(-1.10%)
Feb 27, 2007 12.19 12.19 12.18 12.18 898 -0.07(-0.55%)
Feb 26, 2007 12.30 12.34 12.14 12.25 47,159 -0.08(-0.69%)
Feb 23, 2007 12.27 12.33 12.27 12.33 3,368 -0.02(-0.14%)
Feb 22, 2007 12.35 12.35 12.35 12.35 898 -0.04(-0.36%)
Feb 21, 2007 12.27 12.39 12.27 12.39 898 -0.03(-0.25%)
Feb 20, 2007 12.29 12.46 12.29 12.42 8,758 +0.13(+1.09%)
Feb 16, 2007 12.29 12.29 12.29 12.29 2,021 -0.12(-1.00%)
Feb 15, 2007 12.41 12.41 12.41 12.41 1,571 +0.01(+0.11%)
Feb 14, 2007 12.40 12.40 12.40 12.40 0 +0.00(+0.00%)
Feb 13, 2007 12.36 12.40 12.33 12.40 2,694 -0.11(-0.89%)
Feb 12, 2007 12.50 12.51 12.40 12.51 3,368 +0.13(+1.08%)
Feb 09, 2007 12.33 12.38 12.33 12.38 5,614 -0.02(-0.14%)
Feb 08, 2007 12.40 12.40 12.40 12.40 0 +0.00(+0.00%)
Feb 07, 2007 12.35 12.40 12.33 12.40 2,245 +0.04(+0.32%)
Feb 06, 2007 12.33 12.36 12.33 12.36 2,021 -0.07(-0.54%)
Feb 05, 2007 12.43 12.43 12.42 12.42 3,368 +0.00(+0.00%)
Feb 02, 2007 12.42 12.42 12.42 12.42 0 +0.00(+0.00%)
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.