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 23.21 23.83 23.20 23.83 34,490 +0.49(+2.08%)
Apr 29, 2019 23.06 23.62 23.06 23.34 21,339 +0.20(+0.88%)
Apr 26, 2019 23.26 23.67 22.91 23.14 162,114 -0.04(-0.18%)
Apr 25, 2019 23.64 23.64 23.18 23.18 2,647 +0.08(+0.33%)
Apr 24, 2019 23.39 23.39 22.79 23.10 2,818 -0.28(-1.20%)
Apr 23, 2019 23.26 23.38 23.26 23.38 1,846 +0.13(+0.55%)
Apr 22, 2019 23.48 23.48 23.01 23.26 1,251 -0.16(-0.69%)
Apr 18, 2019 23.20 23.49 23.20 23.42 2,347 +0.07(+0.29%)
Apr 17, 2019 23.19 23.72 23.13 23.35 8,950 +0.08(+0.33%)
Apr 16, 2019 23.36 23.84 23.27 23.27 6,162 -0.26(-1.12%)
Apr 15, 2019 23.21 23.73 23.08 23.54 8,533 +0.52(+2.26%)
Apr 12, 2019 23.15 23.16 23.02 23.02 1,760 +0.08(+0.33%)
Apr 11, 2019 23.16 23.16 22.94 22.94 1,374 +0.01(+0.04%)
Apr 10, 2019 22.57 23.16 22.57 22.93 3,495 +0.26(+1.13%)
Apr 09, 2019 23.09 23.09 22.68 22.68 1,669 -0.09(-0.37%)
Apr 08, 2019 22.87 22.92 22.76 22.76 3,289 -0.24(-1.04%)
Apr 05, 2019 23.00 23.00 22.82 23.00 3,756 +0.15(+0.67%)
Apr 04, 2019 22.80 22.93 22.80 22.85 2,203 -0.13(-0.56%)
Apr 03, 2019 23.05 23.05 22.97 22.97 586 -0.11(-0.48%)
Apr 02, 2019 22.25 23.09 22.18 23.09 6,463 +0.49(+2.15%)
Apr 01, 2019 22.88 23.19 22.57 22.60 9,220 -0.06(-0.26%)
Mar 29, 2019 22.96 23.09 22.64 22.66 5,282 -0.34(-1.48%)
Mar 28, 2019 23.16 23.21 22.88 23.00 2,671 -0.16(-0.70%)
Mar 27, 2019 21.32 23.16 21.32 23.16 6,617 -0.05(-0.22%)
Mar 26, 2019 23.21 23.33 22.77 23.21 15,444 +0.02(+0.07%)
Mar 25, 2019 23.18 23.82 22.97 23.20 9,298 -0.14(-0.62%)
Mar 22, 2019 23.53 23.53 23.00 23.34 11,034 -0.32(-1.37%)
Mar 21, 2019 23.69 23.97 23.63 23.66 6,074 +0.01(+0.04%)
Mar 20, 2019 23.66 23.85 23.31 23.66 7,141 +0.06(+0.25%)
Mar 19, 2019 23.95 23.97 23.51 23.60 8,326 -0.14(-0.61%)
Mar 18, 2019 24.14 24.14 23.74 23.74 3,148 +0.31(+1.31%)
Mar 15, 2019 23.60 24.26 23.02 23.43 24,416 -0.06(-0.25%)
Mar 14, 2019 23.77 24.18 23.42 23.49 8,792 -0.39(-1.64%)
Mar 13, 2019 23.86 24.11 23.86 23.89 2,672 +0.09(+0.39%)
Mar 12, 2019 23.99 24.28 23.02 23.79 17,157 -0.19(-0.78%)
Mar 11, 2019 23.29 24.19 23.29 23.98 8,861 +0.72(+3.11%)
Mar 08, 2019 23.43 23.91 23.09 23.26 12,091 -0.26(-1.12%)
Mar 07, 2019 23.84 24.27 23.09 23.52 10,353 -0.04(-0.18%)
Mar 06, 2019 23.56 24.35 23.56 23.56 9,745 -0.50(-2.09%)
Mar 05, 2019 22.92 24.07 22.92 24.07 1,330 +0.04(+0.18%)
Mar 04, 2019 24.21 24.61 23.58 24.02 7,156 +0.07(+0.28%)
Mar 01, 2019 24.02 24.51 23.78 23.95 7,865 +0.05(+0.21%)
Feb 28, 2019 24.28 24.58 23.65 23.90 13,944 -0.08(-0.35%)
Feb 27, 2019 23.07 24.48 23.07 23.99 6,470 -0.19(-0.77%)
Feb 26, 2019 23.77 24.33 23.77 24.17 6,843 +0.43(+1.82%)
Feb 25, 2019 24.10 24.67 23.60 23.74 11,570 -0.50(-2.06%)
Feb 22, 2019 24.33 24.33 23.06 24.24 2,595 +0.14(+0.60%)
Feb 21, 2019 24.07 24.33 23.72 24.10 9,599 +0.17(+0.71%)
Feb 20, 2019 24.42 24.42 23.93 23.93 6,082 +0.14(+0.57%)
Feb 19, 2019 24.28 24.54 22.92 23.79 14,433 -0.42(-1.75%)
Feb 15, 2019 23.82 26.45 23.82 24.22 16,634 +0.53(+2.25%)
Feb 14, 2019 23.39 23.95 22.44 23.68 12,685 +0.46(+1.97%)
Feb 13, 2019 23.73 23.86 22.86 23.23 17,409 -0.34(-1.44%)
Feb 12, 2019 23.39 23.56 23.08 23.56 15,281 +0.92(+4.08%)
Feb 11, 2019 22.29 22.89 22.29 22.64 9,688 +0.35(+1.56%)
Feb 08, 2019 22.60 22.95 22.29 22.29 3,657 -0.27(-1.20%)
Feb 07, 2019 22.25 22.77 20.04 22.56 15,668 -0.03(-0.11%)
Feb 06, 2019 22.59 22.59 22.59 22.59 1,270 -0.11(-0.49%)
Feb 05, 2019 22.46 23.13 22.46 22.70 5,747 +0.30(+1.32%)
Feb 04, 2019 22.08 22.58 18.72 22.40 8,561 +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.