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 (%)
Jun 29, 2018 26.83 27.47 26.80 26.81 5,391 -0.25(-0.93%)
Jun 28, 2018 26.88 27.37 26.69 27.06 2,601 -0.19(-0.71%)
Jun 27, 2018 27.30 27.54 27.10 27.26 5,379 -0.37(-1.33%)
Jun 26, 2018 27.62 27.62 27.62 27.62 2,830 +0.19(+0.70%)
Jun 25, 2018 27.95 27.95 27.43 27.43 2,064 +0.44(+1.61%)
Jun 22, 2018 27.63 27.63 27.00 27.00 25,021 -0.58(-2.09%)
Jun 21, 2018 27.27 27.97 27.27 27.57 9,954 +0.06(+0.21%)
Jun 20, 2018 27.21 27.64 27.21 27.51 4,958 +0.10(+0.37%)
Jun 19, 2018 27.80 28.03 27.33 27.41 19,802 -0.03(-0.09%)
Jun 18, 2018 27.67 27.86 26.93 27.44 9,212 -0.13(-0.49%)
Jun 15, 2018 28.00 27.20 27.57 10,855 +0.38(+1.39%)
Jun 14, 2018 26.95 27.31 26.75 27.20 11,456 +0.13(+0.50%)
Jun 13, 2018 26.85 27.27 26.85 27.06 2,653 +0.41(+1.54%)
Jun 12, 2018 26.83 26.94 26.15 26.65 6,256 -0.29(-1.09%)
Jun 11, 2018 26.90 26.95 26.49 26.95 5,460 +0.28(+1.04%)
Jun 08, 2018 26.48 26.78 25.36 26.67 6,209 -0.08(-0.28%)
Jun 07, 2018 26.70 26.79 26.47 26.74 9,030 +0.18(+0.66%)
Jun 06, 2018 26.35 26.79 26.35 26.57 5,079 +0.03(+0.13%)
Jun 05, 2018 26.84 26.84 26.19 26.54 10,614 -0.27(-1.00%)
Jun 04, 2018 26.79 27.12 26.62 26.80 8,403 +0.14(+0.53%)
Jun 01, 2018 26.74 26.74 25.89 26.66 4,055 +0.18(+0.66%)
May 31, 2018 26.06 26.68 26.06 26.49 5,780 +0.08(+0.32%)
May 30, 2018 26.43 26.68 26.39 26.40 7,860 +0.17(+0.64%)
May 29, 2018 26.29 26.67 25.85 26.24 9,557 -0.39(-1.47%)
May 25, 2018 26.63 26.63 26.63 0 +0.09(+0.35%)
May 24, 2018 26.68 26.68 26.54 26.54 1,912 -0.06(-0.22%)
May 23, 2018 26.66 26.72 26.28 26.59 10,769 -0.08(-0.31%)
May 22, 2018 26.68 26.84 26.14 26.68 10,334 -0.04(-0.16%)
May 21, 2018 26.66 26.78 26.02 26.72 7,994 +0.25(+0.94%)
May 18, 2018 26.72 26.72 25.73 26.47 5,381 -0.13(-0.50%)
May 17, 2018 26.68 26.79 25.93 26.60 9,517 -0.07(-0.28%)
May 16, 2018 26.21 26.89 25.26 26.68 13,978 +0.61(+2.33%)
May 15, 2018 26.21 26.26 25.92 26.07 3,242 -0.28(-1.08%)
May 14, 2018 25.59 26.36 25.52 26.35 6,509 +0.04(+0.16%)
May 11, 2018 26.17 26.39 25.84 26.31 6,622 -0.03(-0.13%)
May 10, 2018 25.97 26.43 25.97 26.34 7,403 +0.38(+1.44%)
May 09, 2018 25.61 26.47 25.43 25.97 16,819 +0.18(+0.68%)
May 08, 2018 25.58 26.42 25.10 25.79 7,451 +0.03(+0.13%)
May 07, 2018 25.38 25.80 25.38 25.76 3,175 -0.08(-0.29%)
May 04, 2018 25.29 26.05 25.29 25.83 4,732 +0.08(+0.29%)
May 03, 2018 25.86 25.86 25.27 25.76 3,514 -0.09(-0.35%)
May 02, 2018 25.72 25.99 25.72 25.85 5,756 +0.05(+0.19%)
May 01, 2018 26.01 26.01 25.26 25.80 2,543 +0.17(+0.65%)
Apr 30, 2018 25.22 25.63 25.22 25.63 2,233 +0.17(+0.65%)
Apr 27, 2018 25.45 26.02 25.34 25.47 4,795 -0.48(-1.83%)
Apr 26, 2018 26.05 26.20 25.94 25.94 2,952 +0.28(+1.10%)
Apr 25, 2018 26.29 26.36 25.59 25.66 9,912 -0.77(-2.90%)
Apr 24, 2018 26.68 26.68 25.14 26.43 4,978 +0.07(+0.28%)
Apr 23, 2018 26.28 26.68 25.01 26.35 12,545 +0.33(+1.25%)
Apr 20, 2018 26.22 26.68 26.03 26.03 4,576 -0.43(-1.64%)
Apr 19, 2018 25.76 26.46 25.65 26.46 3,917 +0.90(+3.52%)
Apr 18, 2018 25.82 26.26 25.56 25.56 6,078 -0.68(-2.60%)
Apr 17, 2018 25.01 26.46 24.85 26.24 11,150 +1.18(+4.72%)
Apr 16, 2018 25.45 25.45 25.06 25.06 3,989 -0.14(-0.56%)
Apr 13, 2018 25.53 25.78 24.94 25.20 10,629 -0.33(-1.31%)
Apr 12, 2018 25.84 26.24 25.53 25.53 9,110 -0.09(-0.36%)
Apr 11, 2018 25.37 25.63 25.03 25.63 2,708 +0.00(+0.00%)
Apr 10, 2018 25.73 26.10 25.29 25.63 3,748 +0.18(+0.69%)
Apr 09, 2018 25.62 25.62 25.01 25.45 3,645 +0.11(+0.43%)
Apr 06, 2018 25.84 25.89 24.93 25.34 5,028 -0.40(-1.55%)
Apr 05, 2018 25.22 26.42 25.04 25.74 6,321 +0.58(+2.32%)
Apr 04, 2018 24.53 25.52 24.53 25.16 5,423 +0.44(+1.79%)
Apr 03, 2018 24.53 25.63 24.38 24.72 14,732 +0.21(+0.85%)
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.