Skip to main content

Peoples Bancorp NC (NQ: PEBK )

29.17 -0.05 (-0.17%)
Streaming Delayed Price Updated: 1:46 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 13.30 13.33 13.29 13.29 3,089 +0.00(+0.00%)
Apr 29, 2015 13.29 13.29 13.29 13.29 634 +0.00(+0.00%)
Apr 28, 2015 13.31 13.31 13.26 13.29 1,635 -0.10(-0.75%)
Apr 27, 2015 13.29 13.39 13.29 13.39 1,344 -0.01(-0.11%)
Apr 24, 2015 13.41 13.41 13.25 13.40 2,703 +0.15(+1.14%)
Apr 23, 2015 13.25 13.26 13.25 13.25 696 -0.01(-0.05%)
Apr 22, 2015 13.26 13.26 13.26 13.26 496 -0.03(-0.22%)
Apr 21, 2015 13.15 13.29 13.15 13.29 4,264 +0.09(+0.71%)
Apr 20, 2015 13.15 13.23 13.15 13.20 6,637 +0.00(+0.00%)
Apr 17, 2015 13.20 13.23 13.20 13.20 4,531 -0.02(-0.16%)
Apr 16, 2015 13.22 13.22 13.22 13.22 375 +0.00(+0.00%)
Apr 15, 2015 13.18 13.22 13.17 13.22 2,912 +0.00(+0.00%)
Apr 14, 2015 13.27 13.27 13.22 13.22 5,193 +0.00(+0.00%)
Apr 13, 2015 13.29 13.29 13.18 13.22 12,057 +0.03(+0.22%)
Apr 10, 2015 13.19 13.19 13.19 13.19 2,088 +0.01(+0.05%)
Apr 08, 2015 13.35 13.18 13.18 13.18 160 +0.03(+0.22%)
Apr 06, 2015 13.20 13.15 13.15 13.15 206 -0.04(-0.27%)
Apr 02, 2015 13.19 13.19 13.19 13.19 5,150 -0.23(-1.71%)
Apr 01, 2015 13.25 13.42 13.25 13.42 3,548 +0.15(+1.14%)
Mar 31, 2015 13.44 13.44 13.27 13.27 662 +0.16(+1.21%)
Mar 30, 2015 13.29 13.29 13.11 13.11 931 -0.19(-1.40%)
Mar 27, 2015 13.42 13.42 13.30 13.30 728 -0.12(-0.91%)
Mar 26, 2015 13.16 13.42 13.16 13.42 832 +0.20(+1.52%)
Mar 25, 2015 13.24 13.28 13.22 13.22 1,666 -0.22(-1.66%)
Mar 24, 2015 13.18 13.44 13.16 13.44 5,244 +0.11(+0.79%)
Mar 23, 2015 13.27 13.36 13.27 13.33 1,638 +0.17(+1.32%)
Mar 20, 2015 13.14 13.45 13.14 13.16 3,219 +0.00(+0.00%)
Mar 19, 2015 13.16 13.16 13.16 13.16 407 -0.23(-1.72%)
Mar 18, 2015 13.42 13.42 13.39 13.39 1,612 +0.00(+0.03%)
Mar 17, 2015 13.12 13.39 13.11 13.39 3,420 +0.10(+0.78%)
Mar 16, 2015 13.11 13.62 13.11 13.28 3,029 -0.18(-1.33%)
Mar 13, 2015 13.50 13.50 13.46 13.46 1,619 -0.04(-0.27%)
Mar 12, 2015 13.43 13.50 13.37 13.50 4,703 +0.18(+1.32%)
Mar 11, 2015 13.31 13.43 13.21 13.32 1,851 +0.03(+0.19%)
Mar 10, 2015 13.30 13.30 13.30 13.30 360 +0.06(+0.43%)
Mar 09, 2015 13.30 13.30 13.24 13.24 463 -0.04(-0.33%)
Mar 06, 2015 13.30 13.38 13.18 13.28 4,156 -0.01(-0.11%)
Mar 05, 2015 13.30 13.30 13.30 13.30 1,314 +0.00(+0.00%)
Mar 04, 2015 13.18 13.30 13.19 13.30 1,126 +0.11(+0.82%)
Mar 03, 2015 13.18 13.18 13.18 13.19 1,120 +0.01(+0.05%)
Mar 02, 2015 13.15 13.33 12.93 13.18 23,604 -0.04(-0.27%)
Feb 27, 2015 13.43 13.43 13.22 13.22 2,153 -0.14(-1.07%)
Feb 25, 2015 13.55 13.36 13.36 13.36 103 +0.01(+0.05%)
Feb 24, 2015 13.39 13.39 13.11 13.35 1,617 +0.33(+2.53%)
Feb 23, 2015 13.26 13.39 13.02 13.02 5,259 +0.06(+0.44%)
Feb 20, 2015 12.89 13.43 12.89 12.97 2,801 +0.10(+0.78%)
Feb 19, 2015 13.08 13.09 12.53 12.87 12,285 -0.12(-0.94%)
Feb 18, 2015 13.53 13.53 12.93 12.99 11,646 -0.54(-4.02%)
Feb 17, 2015 13.15 13.53 13.07 13.53 2,587 +0.46(+3.51%)
Feb 13, 2015 13.43 13.07 13.07 13.07 977 -0.21(-1.56%)
Feb 12, 2015 13.31 13.31 13.05 13.28 2,147 -0.03(-0.21%)
Feb 11, 2015 13.51 13.51 13.31 13.31 661 +0.00(+0.00%)
Feb 10, 2015 13.28 13.31 13.28 13.31 303 +0.25(+1.93%)
Feb 09, 2015 13.00 13.39 13.00 13.06 4,258 +0.06(+0.49%)
Feb 06, 2015 13.21 13.21 12.99 13.00 1,547 -0.00(-0.01%)
Feb 05, 2015 13.59 13.59 13.00 13.00 1,872 -0.59(-4.32%)
Feb 04, 2015 13.54 13.58 13.04 13.58 1,143 +0.19(+1.39%)
Feb 03, 2015 13.39 13.45 13.10 13.40 2,314 +0.36(+2.75%)
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.