Skip to main content

Peoples Bancorp NC (NQ: PEBK )

29.30 -0.20 (-0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 12.96 13.22 12.90 13.11 12,828 +0.24(+1.83%)
May 30, 2007 12.95 12.95 12.77 12.88 16,878 -0.08(-0.58%)
May 29, 2007 12.84 12.95 12.84 12.95 17,104 +0.02(+0.17%)
May 25, 2007 12.95 12.95 12.93 12.93 2,250 +0.03(+0.24%)
May 24, 2007 12.97 12.97 12.90 12.90 2,250 +0.00(+0.03%)
May 23, 2007 12.89 12.97 12.88 12.89 6,301 +0.02(+0.17%)
May 22, 2007 12.97 12.97 12.82 12.87 91,371 -0.04(-0.28%)
May 21, 2007 12.77 12.97 12.77 12.91 15,753 +0.12(+0.94%)
May 18, 2007 12.95 12.95 12.71 12.79 7,651 -0.08(-0.66%)
May 17, 2007 12.81 12.95 12.81 12.87 3,600 +0.16(+1.22%)
May 16, 2007 12.91 12.93 12.61 12.72 2,700 -0.24(-1.82%)
May 15, 2007 12.70 12.95 12.70 12.95 2,700 +0.00(+0.00%)
May 14, 2007 12.55 12.95 12.55 12.95 4,050 -0.04(-0.34%)
May 11, 2007 13.00 13.00 13.00 13.00 225 +0.04(+0.34%)
May 10, 2007 12.93 12.95 12.81 12.95 25,205 +0.04(+0.34%)
May 09, 2007 12.93 12.95 12.91 12.91 8,777 +0.04(+0.35%)
May 08, 2007 12.94 12.94 12.86 12.86 1,350 -0.09(-0.69%)
May 07, 2007 12.95 12.95 12.95 12.95 900 +0.14(+1.08%)
May 04, 2007 12.71 12.84 12.71 12.81 6,976 -0.08(-0.66%)
May 03, 2007 13.02 13.02 12.89 12.90 6,976 -0.01(-0.07%)
May 02, 2007 12.77 12.93 12.72 12.91 4,050 +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.