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 (%)
May 31, 2006 8.069 8.099 7.826 8.056 6,402 -0.04(-0.53%)
May 30, 2006 8.164 8.164 8.077 8.099 10,384 +0.04(+0.44%)
May 26, 2006 8.120 8.123 8.064 8.064 1,072 -0.10(-1.22%)
May 25, 2006 8.204 8.204 8.096 8.164 8,433 -0.04(-0.49%)
May 24, 2006 8.210 8.215 8.197 8.204 9,599 +0.01(+0.13%)
May 23, 2006 7.913 8.218 7.759 8.194 112,500 +0.38(+4.91%)
May 22, 2006 7.826 7.826 7.772 7.810 7,341 -0.01(-0.17%)
May 19, 2006 7.798 7.826 7.700 7.824 5,459 +0.06(+0.83%)
May 18, 2006 7.805 7.805 7.759 7.759 2,840 -0.07(-0.86%)
May 17, 2006 7.826 7.826 7.826 7.826 2,470 -0.07(-0.85%)
May 16, 2006 7.894 7.894 7.894 7.894 412 +0.00(+0.00%)
May 15, 2006 7.824 7.894 7.816 7.894 7,892 +0.07(+0.90%)
May 12, 2006 7.826 7.934 7.797 7.824 8,890 -0.08(-1.02%)
May 11, 2006 7.975 7.978 7.905 7.905 19,527 -0.18(-2.20%)
May 10, 2006 8.096 8.096 8.023 8.083 12,852 +0.02(+0.19%)
May 09, 2006 8.096 8.172 7.961 8.067 4,280 -0.03(-0.36%)
May 08, 2006 8.032 8.096 8.032 8.096 11,232 +0.00(+0.00%)
May 05, 2006 8.091 8.096 7.934 8.096 19,744 +0.13(+1.69%)
May 04, 2006 8.096 8.096 7.851 7.961 8,001 -0.11(-1.40%)
May 03, 2006 8.204 8.204 7.826 8.075 31,770 -0.15(-1.80%)
May 02, 2006 7.867 8.223 7.797 8.223 86,059 +0.41(+5.28%)
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.