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, 2019 23.16 23.78 23.15 23.78 34,564 +0.48(+2.08%)
Apr 29, 2019 23.01 23.57 23.01 23.29 21,385 +0.20(+0.88%)
Apr 26, 2019 23.21 23.62 22.86 23.09 162,463 -0.04(-0.18%)
Apr 25, 2019 23.59 23.59 23.13 23.13 2,652 +0.08(+0.33%)
Apr 24, 2019 23.34 23.34 22.74 23.05 2,824 -0.28(-1.20%)
Apr 23, 2019 23.21 23.33 23.21 23.33 1,850 +0.13(+0.55%)
Apr 22, 2019 23.43 23.43 22.96 23.21 1,254 -0.16(-0.69%)
Apr 18, 2019 23.15 23.44 23.15 23.37 2,352 +0.07(+0.29%)
Apr 17, 2019 23.14 23.66 23.08 23.30 8,970 +0.08(+0.33%)
Apr 16, 2019 23.31 23.78 23.22 23.22 6,176 -0.26(-1.12%)
Apr 15, 2019 23.16 23.68 23.03 23.49 8,551 +0.52(+2.26%)
Apr 12, 2019 23.10 23.11 22.97 22.97 1,764 +0.08(+0.33%)
Apr 11, 2019 23.11 23.11 22.89 22.89 1,377 +0.01(+0.04%)
Apr 10, 2019 22.53 23.11 22.53 22.88 3,503 +0.25(+1.13%)
Apr 09, 2019 23.04 23.04 22.63 22.63 1,672 -0.09(-0.37%)
Apr 08, 2019 22.82 22.87 22.71 22.71 3,296 -0.24(-1.04%)
Apr 05, 2019 22.95 22.95 22.77 22.95 3,764 +0.15(+0.67%)
Apr 04, 2019 22.75 22.88 22.75 22.80 2,208 -0.13(-0.56%)
Apr 03, 2019 23.00 23.00 22.93 22.93 588 -0.11(-0.48%)
Apr 02, 2019 22.20 23.04 22.13 23.04 6,477 +0.48(+2.15%)
Apr 01, 2019 22.83 23.14 22.53 22.55 9,240 -0.06(-0.26%)
Mar 29, 2019 22.91 23.04 22.59 22.61 5,293 -0.34(-1.48%)
Mar 28, 2019 23.11 23.16 22.84 22.95 2,677 -0.16(-0.70%)
Mar 27, 2019 21.27 23.11 21.27 23.11 6,631 -0.05(-0.22%)
Mar 26, 2019 23.16 23.28 22.72 23.16 15,478 +0.02(+0.07%)
Mar 25, 2019 23.13 23.77 22.93 23.15 9,318 -0.14(-0.62%)
Mar 22, 2019 23.48 23.48 22.95 23.29 11,058 -0.32(-1.37%)
Mar 21, 2019 23.64 23.92 23.58 23.61 6,087 +0.01(+0.04%)
Mar 20, 2019 23.61 23.80 23.26 23.61 7,157 +0.06(+0.25%)
Mar 19, 2019 23.90 23.92 23.46 23.55 8,344 -0.14(-0.61%)
Mar 18, 2019 24.09 24.09 23.69 23.69 3,155 +0.31(+1.31%)
Mar 15, 2019 23.55 24.21 22.97 23.38 24,469 -0.06(-0.25%)
Mar 14, 2019 23.72 24.12 23.37 23.44 8,811 -0.39(-1.64%)
Mar 13, 2019 23.81 24.06 23.81 23.84 2,678 +0.09(+0.39%)
Mar 12, 2019 23.94 24.23 22.97 23.74 17,194 -0.19(-0.78%)
Mar 11, 2019 23.24 24.14 23.24 23.93 8,880 +0.72(+3.11%)
Mar 08, 2019 23.38 23.86 23.04 23.21 12,117 -0.26(-1.12%)
Mar 07, 2019 23.79 24.22 23.04 23.47 10,376 -0.04(-0.18%)
Mar 06, 2019 23.51 24.29 23.51 23.51 9,766 -0.50(-2.09%)
Mar 05, 2019 22.87 24.01 22.87 24.01 1,332 +0.04(+0.18%)
Mar 04, 2019 24.16 24.56 23.53 23.97 7,171 +0.07(+0.28%)
Mar 01, 2019 23.97 24.46 23.73 23.90 7,882 +0.05(+0.21%)
Feb 28, 2019 24.23 24.53 23.59 23.85 13,974 -0.08(-0.35%)
Feb 27, 2019 23.02 24.42 23.02 23.94 6,484 -0.19(-0.77%)
Feb 26, 2019 23.72 24.27 23.72 24.12 6,858 +0.43(+1.82%)
Feb 25, 2019 24.05 24.61 23.55 23.69 11,595 -0.50(-2.06%)
Feb 22, 2019 24.27 24.27 23.01 24.19 2,601 +0.14(+0.60%)
Feb 21, 2019 24.02 24.27 23.67 24.05 9,620 +0.17(+0.71%)
Feb 20, 2019 24.37 24.37 23.88 23.88 6,095 +0.14(+0.57%)
Feb 19, 2019 24.22 24.49 22.87 23.74 14,464 -0.42(-1.75%)
Feb 15, 2019 23.77 26.40 23.77 24.16 16,670 +0.53(+2.25%)
Feb 14, 2019 23.34 23.90 22.39 23.63 12,713 +0.46(+1.97%)
Feb 13, 2019 23.68 23.81 22.81 23.18 17,447 -0.34(-1.44%)
Feb 12, 2019 23.34 23.51 23.03 23.51 15,314 +0.92(+4.08%)
Feb 11, 2019 22.24 22.84 22.24 22.59 9,708 +0.35(+1.56%)
Feb 08, 2019 22.55 22.90 22.24 22.24 3,665 -0.27(-1.20%)
Feb 07, 2019 22.20 22.72 20.00 22.52 15,702 -0.03(-0.11%)
Feb 06, 2019 22.54 22.54 22.54 22.54 1,273 -0.11(-0.49%)
Feb 05, 2019 22.41 23.08 22.41 22.65 5,760 +0.30(+1.32%)
Feb 04, 2019 22.03 22.53 18.68 22.35 8,579 +0.20(+0.92%)
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.