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, 2014 12.25 12.25 12.18 12.18 23,491 -0.04(-0.34%)
Apr 29, 2014 12.31 12.42 12.22 12.22 985 -0.20(-1.65%)
Apr 28, 2014 12.00 12.43 12.00 12.43 2,767 +0.44(+3.67%)
Apr 25, 2014 11.93 12.18 11.93 11.99 2,342 -0.06(-0.47%)
Apr 23, 2014 12.05 12.05 12.05 12.05 39 +0.01(+0.06%)
Apr 22, 2014 11.41 12.07 11.41 12.04 2,711 +0.40(+3.41%)
Apr 21, 2014 11.22 12.43 11.22 11.64 74,614 +0.56(+5.06%)
Apr 17, 2014 11.07 11.08 11.08 11.08 29,847 +0.06(+0.57%)
Apr 16, 2014 11.02 11.08 11.01 11.02 8,689 +0.01(+0.08%)
Apr 15, 2014 11.04 11.08 10.98 11.01 8,360 +0.04(+0.32%)
Apr 14, 2014 10.87 11.07 10.87 10.97 8,554 -0.14(-1.28%)
Apr 11, 2014 11.17 11.13 11.12 11.12 1,651 -0.06(-0.51%)
Apr 10, 2014 11.12 11.17 11.12 11.17 2,687 +0.03(+0.25%)
Apr 09, 2014 11.08 11.14 11.08 11.14 1,830 +0.03(+0.26%)
Apr 08, 2014 11.09 11.12 11.09 11.12 9,668 +0.13(+1.23%)
Apr 07, 2014 10.87 10.99 10.87 10.98 17,921 +0.08(+0.72%)
Apr 04, 2014 10.90 10.90 10.90 10.90 875 -0.18(-1.60%)
Apr 02, 2014 11.09 11.08 11.08 11.08 25 +0.09(+0.78%)
Apr 01, 2014 10.99 10.99 10.99 10.99 419 -0.09(-0.77%)
Mar 31, 2014 11.03 11.09 11.02 11.08 1,803 -0.01(-0.13%)
Mar 28, 2014 11.18 11.18 10.97 11.09 9,240 +0.06(+0.56%)
Mar 27, 2014 10.97 11.06 10.88 11.03 14,017 +0.06(+0.54%)
Mar 26, 2014 10.97 10.97 10.97 10.97 18,252 +0.00(+0.00%)
Mar 25, 2014 11.01 11.07 10.97 10.97 4,633 -0.04(-0.32%)
Mar 24, 2014 11.00 11.14 11.00 11.01 2,544 +0.04(+0.32%)
Mar 21, 2014 10.99 11.06 10.97 10.97 15,014 -0.07(-0.64%)
Mar 20, 2014 10.97 11.14 10.97 11.04 6,663 -0.04(-0.38%)
Mar 19, 2014 10.98 11.17 10.98 11.09 1,706 +0.08(+0.71%)
Mar 18, 2014 10.97 11.01 10.97 11.01 14,232 +0.06(+0.52%)
Mar 17, 2014 10.96 10.96 10.94 10.95 5,744 -0.05(-0.45%)
Mar 14, 2014 11.02 11.22 10.87 11.00 8,495 -0.08(-0.71%)
Mar 13, 2014 10.94 11.08 10.81 11.08 53,907 +0.21(+1.96%)
Mar 12, 2014 10.85 10.87 10.80 10.87 4,413 -0.04(-0.39%)
Mar 11, 2014 10.88 10.91 10.87 10.91 7,057 +0.00(+0.00%)
Mar 10, 2014 10.87 10.92 10.83 10.91 14,201 -0.05(-0.45%)
Mar 06, 2014 10.87 10.96 10.96 10.96 3,238 +0.13(+1.18%)
Mar 05, 2014 10.99 10.99 10.83 10.83 8,588 -0.11(-0.97%)
Mar 04, 2014 11.04 11.04 10.94 10.94 5,352 -0.07(-0.64%)
Mar 03, 2014 10.75 11.04 10.75 11.01 8,026 +0.07(+0.65%)
Feb 28, 2014 10.95 10.97 10.94 10.94 2,815 +0.00(+0.00%)
Feb 27, 2014 11.17 11.17 10.87 10.94 7,166 -0.12(-1.09%)
Feb 26, 2014 11.05 11.12 11.05 11.06 12,054 -0.03(-0.26%)
Feb 25, 2014 10.99 11.09 10.99 11.09 2,272 +0.04(+0.40%)
Feb 24, 2014 11.09 11.14 10.90 11.04 10,789 -0.06(-0.54%)
Feb 21, 2014 11.12 11.12 11.10 11.10 1,421 -0.02(-0.18%)
Feb 20, 2014 11.12 11.16 10.88 11.12 12,492 +0.14(+1.29%)
Feb 19, 2014 11.08 11.08 10.85 10.98 11,948 -0.07(-0.59%)
Feb 18, 2014 11.04 11.05 11.01 11.05 2,364 +0.21(+1.91%)
Feb 14, 2014 10.90 10.84 10.84 10.84 6,351 -0.19(-1.73%)
Feb 13, 2014 11.09 11.12 10.79 11.03 22,879 +0.05(+0.45%)
Feb 12, 2014 11.06 11.09 10.97 10.98 6,706 -0.09(-0.77%)
Feb 11, 2014 11.05 11.07 10.70 11.07 27,002 +0.13(+1.17%)
Feb 10, 2014 10.93 11.19 10.84 10.94 25,023 -0.04(-0.39%)
Feb 07, 2014 10.98 10.98 10.87 10.98 1,844 -0.19(-1.71%)
Feb 06, 2014 10.80 11.62 10.73 11.17 38,194 +0.32(+2.94%)
Feb 05, 2014 10.80 10.85 10.70 10.85 5,132 +0.07(+0.69%)
Feb 04, 2014 10.70 10.78 10.70 10.78 1,645 -0.09(-0.82%)
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.