Skip to main content

Peoples Bancorp NC (NQ: PEBK )

28.59 -0.60 (-2.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 12.99 13.25 12.93 13.14 12,800 +0.24(+1.83%)
May 30, 2007 12.98 12.98 12.80 12.90 16,842 -0.08(-0.58%)
May 29, 2007 12.86 12.98 12.86 12.98 17,067 +0.02(+0.17%)
May 25, 2007 12.98 12.98 12.96 12.96 2,245 +0.03(+0.24%)
May 24, 2007 13.00 13.00 12.93 12.93 2,245 +0.00(+0.03%)
May 23, 2007 12.91 13.00 12.91 12.92 6,287 +0.02(+0.17%)
May 22, 2007 13.00 13.00 12.85 12.90 91,175 -0.04(-0.28%)
May 21, 2007 12.80 13.00 12.80 12.94 15,719 +0.12(+0.94%)
May 18, 2007 12.98 12.98 12.74 12.82 7,635 -0.08(-0.66%)
May 17, 2007 12.83 12.98 12.83 12.90 3,593 +0.16(+1.22%)
May 16, 2007 12.94 12.96 12.63 12.74 2,694 -0.24(-1.82%)
May 15, 2007 12.73 12.98 12.73 12.98 2,694 +0.00(+0.00%)
May 14, 2007 12.58 12.98 12.58 12.98 4,042 -0.04(-0.34%)
May 11, 2007 13.02 13.02 13.02 13.02 224 +0.04(+0.34%)
May 10, 2007 12.96 12.98 12.84 12.98 25,151 +0.04(+0.34%)
May 09, 2007 12.96 12.98 12.94 12.94 8,758 +0.04(+0.35%)
May 08, 2007 12.97 12.97 12.89 12.89 1,347 -0.09(-0.69%)
May 07, 2007 12.98 12.98 12.98 12.98 898 +0.14(+1.07%)
May 04, 2007 12.74 12.87 12.74 12.84 6,961 -0.08(-0.65%)
May 03, 2007 13.05 13.05 12.91 12.93 6,961 -0.01(-0.07%)
May 02, 2007 12.80 12.95 12.75 12.94 4,042 +0.05(+0.42%)
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.