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 (%)
Jul 31, 2006 12.01 12.09 11.86 11.96 13,025 -0.25(-2.08%)
Jul 28, 2006 11.84 12.21 11.84 12.21 10,779 +0.05(+0.44%)
Jul 27, 2006 12.16 12.16 12.16 12.16 2,021 +0.00(+0.00%)
Jul 26, 2006 12.24 12.25 12.11 12.16 6,737 -0.07(-0.55%)
Jul 25, 2006 12.21 12.22 12.09 12.22 11,677 +0.20(+1.67%)
Jul 24, 2006 11.94 12.02 11.87 12.02 9,656 -0.05(-0.41%)
Jul 21, 2006 12.20 12.24 11.92 12.07 4,042 -0.04(-0.33%)
Jul 20, 2006 12.13 12.23 11.93 12.11 18,190 +0.05(+0.41%)
Jul 19, 2006 11.98 12.06 11.80 12.06 13,025 +0.11(+0.89%)
Jul 18, 2006 12.02 12.16 11.58 11.96 61,307 +0.38(+3.31%)
Jul 17, 2006 11.52 11.58 11.47 11.57 9,431 +0.10(+0.85%)
Jul 14, 2006 11.57 11.57 11.05 11.48 30,316 -0.10(-0.85%)
Jul 13, 2006 11.58 12.25 11.52 11.57 10,330 +0.11(+0.97%)
Jul 12, 2006 11.58 11.58 11.41 11.46 2,919 +0.33(+2.96%)
Jul 11, 2006 11.13 11.13 11.13 11.13 898 -0.20(-1.81%)
Jul 10, 2006 11.04 11.34 11.04 11.34 2,021 +0.41(+3.71%)
Jul 07, 2006 10.94 10.94 10.81 10.93 3,368 -0.06(-0.57%)
Jul 06, 2006 11.11 11.11 10.99 10.99 2,694 +0.06(+0.53%)
Jul 05, 2006 10.92 11.13 10.83 10.94 6,737 -0.20(-1.76%)
Jul 03, 2006 11.58 11.58 11.03 11.13 6,063 -0.45(-3.88%)
Jun 30, 2006 11.67 11.67 11.58 11.58 898 -0.09(-0.76%)
Jun 29, 2006 11.81 12.02 11.67 11.67 5,389 -0.14(-1.17%)
Jun 28, 2006 11.81 11.81 11.81 11.81 224 +0.23(+1.96%)
Jun 27, 2006 11.21 11.92 11.21 11.58 24,478 +0.47(+4.21%)
Jun 26, 2006 11.42 11.42 10.88 11.11 44,015 -0.44(-3.81%)
Jun 23, 2006 11.58 11.58 11.56 11.56 2,919 -0.01(-0.12%)
Jun 22, 2006 11.58 11.58 11.57 11.57 1,347 -0.00(-0.04%)
Jun 21, 2006 11.66 11.89 11.54 11.57 4,940 -0.12(-1.03%)
Jun 20, 2006 12.00 12.00 11.69 11.69 2,245 -0.17(-1.46%)
Jun 19, 2006 12.25 12.25 11.87 11.87 6,737 -0.10(-0.82%)
Jun 16, 2006 11.79 11.97 11.79 11.97 3,368 +0.39(+3.35%)
Jun 15, 2006 11.58 11.58 11.58 11.58 224 +0.10(+0.89%)
Jun 14, 2006 11.46 11.48 11.43 11.48 4,042 -0.10(-0.85%)
Jun 13, 2006 11.58 11.58 11.43 11.57 6,287 -0.08(-0.65%)
Jun 12, 2006 12.05 12.20 11.65 11.65 4,940 -0.44(-3.65%)
Jun 09, 2006 12.09 12.09 12.09 12.09 0 +0.00(+0.00%)
Jun 08, 2006 12.13 12.13 12.09 12.09 898 -0.16(-1.31%)
Jun 07, 2006 12.19 12.25 12.02 12.25 6,961 +0.14(+1.14%)
Jun 06, 2006 12.22 12.29 12.11 12.11 12,351 -0.22(-1.80%)
Jun 05, 2006 12.59 12.59 12.31 12.33 14,147 -0.11(-0.86%)
Jun 02, 2006 12.44 12.61 12.34 12.44 15,719 -0.14(-1.10%)
Jun 01, 2006 12.91 13.01 12.25 12.58 27,622 +4.52(+56.16%)
May 31, 2006 8.069 8.099 7.826 8.056 6,402 -0.04(-0.53%)
May 30, 2006 8.164 8.164 8.077 8.099 10,384 +0.04(+0.44%)
May 26, 2006 8.120 8.123 8.064 8.064 1,072 -0.10(-1.22%)
May 25, 2006 8.204 8.204 8.096 8.164 8,433 -0.04(-0.49%)
May 24, 2006 8.210 8.215 8.197 8.204 9,599 +0.01(+0.13%)
May 23, 2006 7.913 8.218 7.759 8.194 112,500 +0.38(+4.91%)
May 22, 2006 7.826 7.826 7.772 7.810 7,341 -0.01(-0.17%)
May 19, 2006 7.798 7.826 7.700 7.824 5,459 +0.06(+0.83%)
May 18, 2006 7.805 7.805 7.759 7.759 2,840 -0.07(-0.86%)
May 17, 2006 7.826 7.826 7.826 7.826 2,470 -0.07(-0.85%)
May 16, 2006 7.894 7.894 7.894 7.894 412 +0.00(+0.00%)
May 15, 2006 7.824 7.894 7.816 7.894 7,892 +0.07(+0.90%)
May 12, 2006 7.826 7.934 7.797 7.824 8,890 -0.08(-1.02%)
May 11, 2006 7.975 7.978 7.905 7.905 19,527 -0.18(-2.20%)
May 10, 2006 8.096 8.096 8.023 8.083 12,852 +0.02(+0.19%)
May 09, 2006 8.096 8.172 7.961 8.067 4,280 -0.03(-0.36%)
May 08, 2006 8.032 8.096 8.032 8.096 11,232 +0.00(+0.00%)
May 05, 2006 8.091 8.096 7.934 8.096 19,744 +0.13(+1.69%)
May 04, 2006 8.096 8.096 7.851 7.961 8,001 -0.11(-1.40%)
May 03, 2006 8.204 8.204 7.826 8.075 31,770 -0.15(-1.80%)
May 02, 2006 7.867 8.223 7.797 8.223 86,059 +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.