Indicators

Peoples Bancorp NC (NQ: PEBK )

28.13 -0.40 (-1.40%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	15.35	15.35	14.83	15.26	19,604	-0.09(-0.57%)
May 28, 2020	15.94	15.99	15.35	15.35	5,669	-0.33(-2.11%)
May 27, 2020	14.85	15.91	14.85	15.68	12,074	+0.56(+3.69%)
May 26, 2020	14.82	15.28	14.78	15.12	16,137	+0.39(+2.66%)
May 22, 2020	14.21	14.73	13.86	14.73	7,796	+0.77(+5.50%)
May 21, 2020	14.32	14.50	13.93	13.96	6,041	-0.41(-2.85%)
May 20, 2020	14.41	14.41	14.00	14.37	7,030	-0.14(-0.96%)
May 19, 2020	14.60	14.60	14.01	14.51	5,871	+0.21(+1.46%)
May 18, 2020	12.94	14.30	12.94	14.30	14,470	+1.66(+13.10%)
May 15, 2020	12.40	12.85	12.40	12.65	4,700	+0.31(+2.47%)
May 14, 2020	12.34	12.66	11.60	12.34	9,100	-0.35(-2.75%)
May 13, 2020	13.85	13.85	12.69	12.69	4,888	-1.26(-9.06%)
May 12, 2020	14.68	14.72	13.96	13.96	10,115	-0.48(-3.32%)
May 11, 2020	15.33	15.33	14.40	14.44	9,542	-1.00(-6.50%)
May 08, 2020	15.05	15.44	14.68	15.44	10,662	+0.54(+3.63%)
May 07, 2020	14.53	14.91	14.53	14.90	3,861	+0.51(+3.52%)
May 06, 2020	15.05	15.44	14.38	14.39	9,131	-0.39(-2.65%)
May 05, 2020	15.11	15.44	14.78	14.78	12,146	-0.72(-4.67%)
May 04, 2020	14.17	15.51	14.17	15.51	7,045	+0.92(+6.28%)

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.