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 8.052 8.082 7.810 8.039 6,416 -0.04(-0.53%)
May 30, 2006 8.146 8.146 8.060 8.082 10,407 +0.04(+0.44%)
May 26, 2006 8.103 8.105 8.047 8.047 1,074 -0.10(-1.22%)
May 25, 2006 8.187 8.187 8.079 8.146 8,451 -0.04(-0.49%)
May 24, 2006 8.193 8.197 8.179 8.187 9,620 +0.01(+0.13%)
May 23, 2006 7.896 8.200 7.742 8.176 112,743 +0.38(+4.91%)
May 22, 2006 7.810 7.810 7.756 7.793 7,357 -0.01(-0.17%)
May 19, 2006 7.781 7.810 7.683 7.807 5,471 +0.06(+0.83%)
May 18, 2006 7.789 7.789 7.742 7.742 2,846 -0.07(-0.86%)
May 17, 2006 7.810 7.810 7.810 7.810 2,475 -0.07(-0.85%)
May 16, 2006 7.877 7.877 7.877 7.877 413 +0.00(+0.00%)
May 15, 2006 7.807 7.877 7.799 7.877 7,909 +0.07(+0.90%)
May 12, 2006 7.810 7.917 7.780 7.807 8,909 -0.08(-1.02%)
May 11, 2006 7.958 7.960 7.888 7.888 19,569 -0.18(-2.20%)
May 10, 2006 8.079 8.079 8.006 8.065 12,880 +0.02(+0.19%)
May 09, 2006 8.079 8.154 7.944 8.050 4,290 -0.03(-0.36%)
May 08, 2006 8.014 8.079 8.014 8.079 11,256 +0.00(+0.00%)
May 05, 2006 8.073 8.079 7.917 8.079 19,787 +0.13(+1.69%)
May 04, 2006 8.079 8.079 7.834 7.944 8,018 -0.11(-1.40%)
May 03, 2006 8.187 8.187 7.810 8.057 31,838 -0.15(-1.80%)
May 02, 2006 7.850 8.205 7.780 8.205 86,244 +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.