Skip to main content

Peoples Bancorp NC (NQ: PEBK )

29.25 +0.01 (+0.03%)
Streaming Delayed Price Updated: 12:33 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 5.817 6.130 5.817 5.991 21,965 +0.12(+2.02%)
Jul 30, 2012 5.838 5.880 5.782 5.873 16,417 +0.03(+0.60%)
Jul 27, 2012 5.838 5.838 5.838 5.838 430 +0.09(+1.57%)
Jul 26, 2012 5.887 5.991 5.747 5.747 21,060 -0.17(-2.83%)
Jul 25, 2012 5.733 5.915 5.712 5.915 430 +0.17(+2.91%)
Jul 24, 2012 5.845 5.845 5.747 5.747 2,081 -0.03(-0.60%)
Jul 23, 2012 5.747 5.782 5.712 5.782 3,035 -0.10(-1.77%)
Jul 19, 2012 5.754 5.887 5.887 5.887 3,014 +0.16(+2.79%)
Jul 18, 2012 5.678 5.727 5.678 5.727 1,866 +0.02(+0.37%)
Jul 16, 2012 5.706 5.706 5.706 5.706 861 -0.11(-1.92%)
Jul 13, 2012 5.796 5.824 5.796 5.817 2,153 +0.07(+1.21%)
Jul 11, 2012 5.782 5.747 5.747 5.747 5,167 +0.10(+1.73%)
Jul 10, 2012 5.810 5.810 5.650 5.650 393 -0.24(-4.14%)
Jul 09, 2012 5.894 5.894 5.894 5.894 143 +0.19(+3.30%)
Jul 06, 2012 5.699 5.733 5.699 5.706 933 -0.04(-0.73%)
Jul 05, 2012 5.740 5.747 5.740 5.747 3,014 -0.17(-2.94%)
Jul 03, 2012 5.712 5.921 5.685 5.921 11,772 +0.25(+4.42%)
Jul 02, 2012 5.490 5.671 5.490 5.671 1,924 +0.13(+2.39%)
Jun 29, 2012 5.671 5.671 5.538 5.538 5,067 -0.03(-0.63%)
Jun 28, 2012 5.573 5.573 5.573 5.573 9,753 +0.03(+0.63%)
Jun 27, 2012 5.538 5.587 5.524 5.538 4,332 +0.03(+0.63%)
Jun 26, 2012 5.538 5.559 5.504 5.504 1,848 -0.06(-1.13%)
Jun 25, 2012 5.587 5.587 5.566 5.566 719 +0.02(+0.38%)
Jun 22, 2012 5.831 5.831 5.545 5.545 1,148 -0.03(-0.50%)
Jun 21, 2012 5.587 5.587 5.573 5.573 1,930 +0.03(+0.63%)
Jun 20, 2012 5.538 5.545 5.538 5.538 9,041 -0.10(-1.85%)
Jun 19, 2012 5.643 5.643 5.643 5.643 430 +0.08(+1.38%)
Jun 18, 2012 5.559 5.566 5.559 5.566 2,875 +0.01(+0.25%)
Jun 15, 2012 5.566 5.566 5.413 5.552 5,677 -0.01(-0.25%)
Jun 14, 2012 5.559 5.573 5.559 5.566 7,751 +0.09(+1.65%)
Jun 13, 2012 5.476 5.476 5.476 5.476 143 +0.01(+0.26%)
Jun 11, 2012 5.608 5.462 5.462 5.462 717 -0.12(-2.12%)
Jun 08, 2012 5.580 5.580 5.580 5.580 287 +0.01(+0.12%)
Jun 07, 2012 5.573 5.573 5.566 5.573 2,908 +0.05(+0.88%)
Jun 06, 2012 5.524 5.524 5.524 5.524 1,016 -0.05(-0.88%)
Jun 05, 2012 5.573 5.573 5.573 5.573 502 +0.21(+3.90%)
Jun 04, 2012 5.413 5.413 5.364 5.364 8,469 -0.06(-1.03%)
Jun 01, 2012 5.448 5.448 5.371 5.420 1,306 -0.08(-1.52%)
May 31, 2012 5.455 5.503 5.455 5.503 1,050 +0.07(+1.28%)
May 30, 2012 5.538 5.538 5.371 5.434 5,034 +0.00(+0.00%)
May 29, 2012 5.576 5.594 5.434 5.434 2,691 -0.01(-0.13%)
May 25, 2012 5.441 5.448 5.441 5.441 931 -0.09(-1.63%)
May 24, 2012 5.531 5.531 5.531 5.531 287 +0.00(+0.00%)
May 23, 2012 5.406 5.531 5.406 5.531 1,295 +0.11(+2.05%)
May 22, 2012 5.580 5.594 5.420 5.420 21,586 +0.03(+0.65%)
May 21, 2012 5.698 5.698 5.385 5.385 3,095 -0.21(-3.73%)
May 18, 2012 5.594 5.594 5.594 5.594 143 +0.02(+0.37%)
May 17, 2012 5.573 5.573 5.573 5.573 719 -0.01(-0.25%)
May 15, 2012 5.601 5.587 5.587 5.587 431 -0.01(-0.12%)
May 14, 2012 5.594 5.601 5.552 5.594 13,995 +0.02(+0.37%)
May 11, 2012 5.614 5.762 5.496 5.573 12,377 -0.06(-0.99%)
May 10, 2012 5.628 5.649 5.628 5.628 1,870 -0.07(-1.22%)
May 09, 2012 5.698 5.698 5.691 5.698 3,597 +0.01(+0.24%)
May 08, 2012 5.712 5.712 5.642 5.684 1,237 -0.08(-1.45%)
May 07, 2012 5.753 5.767 5.753 5.767 2,640 +0.14(+2.47%)
May 04, 2012 5.795 5.795 5.628 5.628 2,930 -0.24(-4.14%)
May 03, 2012 5.795 5.872 5.795 5.872 1,214 +0.17(+3.05%)
May 02, 2012 5.851 5.851 5.698 5.698 15,418 -0.21(-3.53%)
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.