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 (%)
Jul 31, 2008 7.998 8.198 7.998 8.045 5,108 +0.05(+0.67%)
Jul 30, 2008 7.732 7.998 7.732 7.991 8,445 +0.33(+4.26%)
Jul 29, 2008 7.665 7.998 7.665 7.665 2,297 +0.17(+2.22%)
Jul 28, 2008 7.945 7.998 7.345 7.498 2,337 -0.33(-4.17%)
Jul 25, 2008 7.498 7.825 7.498 7.825 3,492 +0.39(+5.29%)
Jul 24, 2008 7.432 7.432 7.432 7.432 0 +0.00(+0.00%)
Jul 23, 2008 7.432 7.432 7.432 7.432 1,350 -0.57(-7.08%)
Jul 22, 2008 7.998 7.998 7.605 7.998 3,816 +0.34(+4.44%)
Jul 21, 2008 6.525 7.658 6.525 7.658 12,002 +1.83(+31.31%)
Jul 18, 2008 5.999 6.332 5.832 5.832 9,002 -0.32(-5.20%)
Jul 17, 2008 5.525 6.152 5.525 6.152 1,275 +0.86(+16.25%)
Jul 16, 2008 5.232 5.399 5.165 5.292 9,782 +0.36(+7.30%)
Jul 15, 2008 5.699 5.699 4.906 4.932 14,221 -0.73(-12.94%)
Jul 14, 2008 5.665 5.665 5.665 5.665 175 -0.34(-5.66%)
Jul 11, 2008 6.185 6.265 5.999 6.005 6,001 +0.10(+1.69%)
Jul 10, 2008 5.772 5.999 5.665 5.905 4,753 -0.09(-1.56%)
Jul 09, 2008 5.999 5.999 5.999 5.999 1,858 +0.00(+0.00%)
Jul 08, 2008 6.165 6.332 5.999 5.999 18,127 -0.02(-0.33%)
Jul 07, 2008 6.332 6.332 6.019 6.019 5,401 -0.08(-1.31%)
Jul 04, 2008 6.205 6.205 6.039 6.099 3,000 +0.00(+0.00%)
Jul 03, 2008 6.205 6.205 6.039 6.099 3,000 -0.24(-3.79%)
Jul 02, 2008 6.592 6.592 6.205 6.338 19,366 -0.06(-0.94%)
Jul 01, 2008 7.332 7.332 6.398 6.398 5,101 -0.86(-11.85%)
Jun 30, 2008 7.552 7.565 7.165 7.258 4,140 -0.12(-1.63%)
Jun 27, 2008 7.644 7.644 6.705 7.378 10,419 +0.05(+0.73%)
Jun 26, 2008 7.332 7.338 7.165 7.325 11,492 -0.01(-0.09%)
Jun 25, 2008 7.562 7.562 7.332 7.332 1,239 +0.00(+0.00%)
Jun 24, 2008 7.332 7.498 7.332 7.332 8,262 -0.30(-3.93%)
Jun 23, 2008 7.658 7.658 7.632 7.632 6,601 -0.03(-0.35%)
Jun 20, 2008 6.712 7.991 6.372 7.658 4,504 +0.09(+1.23%)
Jun 19, 2008 7.332 7.565 7.332 7.565 4,451 +0.23(+3.09%)
Jun 18, 2008 8.331 8.337 7.338 7.338 25,015 -1.06(-12.62%)
Jun 17, 2008 8.398 8.398 8.398 8.398 3,983 -0.27(-3.08%)
Jun 16, 2008 8.398 8.665 8.398 8.665 20,097 +0.05(+0.54%)
Jun 13, 2008 8.618 8.665 8.598 8.618 5,449 +0.12(+1.41%)
Jun 12, 2008 8.531 8.565 8.498 8.498 5,770 -0.10(-1.16%)
Jun 11, 2008 8.631 8.631 8.598 8.598 7,732 +0.01(+0.16%)
Jun 10, 2008 8.345 8.598 8.338 8.585 2,703 -0.08(-0.92%)
Jun 09, 2008 8.665 8.665 8.665 8.665 0 +0.00(+0.00%)
Jun 06, 2008 8.665 8.891 8.665 8.665 3,113 +0.01(+0.08%)
Jun 05, 2008 8.631 8.658 8.631 8.658 757 +0.03(+0.31%)
Jun 04, 2008 8.645 9.224 8.631 8.631 4,313 -0.59(-6.43%)
Jun 03, 2008 9.184 9.224 8.631 9.224 1,500 -0.01(-0.07%)
Jun 02, 2008 9.231 9.231 9.231 9.231 225 +0.07(+0.73%)
May 30, 2008 9.165 9.165 9.165 9.165 595 +0.89(+10.71%)
May 29, 2008 8.671 8.671 8.231 8.278 2,100 -0.97(-10.45%)
May 28, 2008 8.805 9.244 8.665 9.244 10,591 +0.45(+5.16%)
May 27, 2008 8.791 8.791 8.791 8.791 150 -0.03(-0.30%)
May 26, 2008 8.818 8.818 8.818 8.818 150 +0.00(+0.00%)
May 23, 2008 8.818 8.818 8.818 8.818 150 -0.03(-0.38%)
May 22, 2008 8.871 8.871 8.851 8.851 712 -0.30(-3.28%)
May 21, 2008 8.891 9.151 8.891 9.151 450 +0.32(+3.62%)
May 20, 2008 9.198 9.198 8.831 8.831 702 -0.36(-3.92%)
May 19, 2008 8.798 9.191 8.798 9.191 813 +0.36(+4.08%)
May 16, 2008 8.998 8.998 8.831 8.831 1,072 -0.37(-3.99%)
May 15, 2008 9.224 9.298 9.198 9.198 3,471 -0.03(-0.29%)
May 14, 2008 9.224 9.224 9.224 9.224 600 -0.17(-1.84%)
May 13, 2008 9.398 9.398 9.398 9.398 0 +0.00(+0.00%)
May 12, 2008 9.298 9.398 9.298 9.398 300 +0.10(+1.08%)
May 09, 2008 9.318 9.318 9.298 9.298 300 -0.03(-0.36%)
May 08, 2008 8.851 9.444 8.731 9.331 8,415 +0.47(+5.26%)
May 07, 2008 8.898 8.898 8.865 8.865 1,560 -0.30(-3.27%)
May 06, 2008 9.005 9.165 8.838 9.165 3,150 -0.14(-1.50%)
May 05, 2008 8.758 9.304 8.758 9.304 3,141 -0.15(-1.62%)
May 02, 2008 9.298 9.458 8.731 9.458 3,438 +0.29(+3.20%)
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.