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, 2017 23.62 23.62 23.62 23.62 2,164 -0.58(-2.38%)
Jul 28, 2017 24.21 24.33 23.65 24.20 5,664 +0.10(+0.40%)
Jul 27, 2017 26.43 29.68 23.72 24.10 13,220 +0.23(+0.97%)
Jul 26, 2017 23.76 23.87 23.16 23.87 25,394 +0.27(+1.14%)
Jul 25, 2017 23.50 24.02 22.84 23.60 49,837 +0.42(+1.80%)
Jul 24, 2017 23.79 23.81 23.18 23.18 4,231 -0.93(-3.84%)
Jul 21, 2017 24.06 24.14 23.29 24.11 7,891 +0.21(+0.87%)
Jul 20, 2017 24.27 24.27 23.65 23.90 7,637 +0.04(+0.16%)
Jul 19, 2017 23.97 24.14 23.62 23.86 7,021 +0.22(+0.95%)
Jul 18, 2017 23.94 23.94 23.51 23.64 9,388 -0.34(-1.43%)
Jul 17, 2017 22.91 24.00 22.91 23.98 7,589 -0.02(-0.09%)
Jul 14, 2017 23.84 24.13 23.84 24.00 10,444 -0.13(-0.53%)
Jul 13, 2017 24.08 24.13 23.50 24.13 9,219 +0.00(+0.00%)
Jul 12, 2017 23.88 24.13 23.28 24.13 13,588 +0.16(+0.65%)
Jul 11, 2017 23.62 24.09 23.51 23.97 13,215 +0.05(+0.22%)
Jul 10, 2017 23.89 24.13 23.89 23.92 2,944 -0.20(-0.84%)
Jul 07, 2017 23.43 24.13 23.43 24.12 7,660 +0.37(+1.54%)
Jul 06, 2017 23.66 23.87 23.30 23.76 13,804 +0.09(+0.38%)
Jul 05, 2017 23.67 23.67 23.13 23.67 4,244 +0.01(+0.03%)
Jul 03, 2017 23.65 23.75 23.25 23.66 3,046 +0.05(+0.22%)
Jun 30, 2017 23.35 23.97 23.25 23.61 10,788 -0.06(-0.25%)
Jun 29, 2017 24.05 24.05 23.51 23.67 12,400 -0.16(-0.69%)
Jun 28, 2017 23.72 24.02 23.69 23.83 21,942 +0.10(+0.44%)
Jun 27, 2017 23.62 23.89 23.09 23.73 11,924 +0.27(+1.15%)
Jun 26, 2017 23.10 23.62 22.04 23.46 34,353 +0.41(+1.78%)
Jun 23, 2017 22.13 23.16 21.87 23.05 590,582 +0.22(+0.95%)
Jun 22, 2017 22.47 23.35 22.07 22.83 25,007 +0.29(+1.29%)
Jun 21, 2017 22.41 23.21 22.17 22.54 27,047 -0.62(-2.68%)
Jun 20, 2017 22.94 23.38 22.36 23.16 20,251 +0.23(+1.01%)
Jun 19, 2017 23.91 24.09 22.78 22.93 31,522 -1.12(-4.66%)
Jun 16, 2017 24.12 24.36 22.99 24.05 140,316 -0.08(-0.34%)
Jun 15, 2017 23.30 24.32 22.21 24.13 49,879 +0.74(+3.16%)
Jun 14, 2017 23.50 23.50 22.60 23.39 37,839 -0.24(-1.01%)
Jun 13, 2017 22.74 24.58 21.11 23.63 51,230 +1.07(+4.73%)
Jun 12, 2017 21.91 23.01 21.67 22.56 35,912 +0.60(+2.72%)
Jun 09, 2017 21.78 22.41 21.44 21.96 23,719 +0.10(+0.48%)
Jun 08, 2017 20.87 21.89 20.72 21.86 25,227 +1.06(+5.10%)
Jun 07, 2017 20.48 20.91 20.48 20.80 25,038 +0.18(+0.89%)
Jun 06, 2017 20.68 20.92 19.90 20.62 14,477 -0.15(-0.70%)
Jun 05, 2017 20.43 20.77 19.89 20.76 25,968 +0.29(+1.42%)
Jun 02, 2017 19.65 20.51 19.65 20.47 312,011 +0.31(+1.52%)
Jun 01, 2017 20.43 20.43 20.03 20.16 14,185 -0.33(-1.60%)
May 31, 2017 20.26 20.51 20.10 20.49 18,624 +0.24(+1.18%)
May 30, 2017 20.45 20.45 19.04 20.25 7,503 -0.20(-0.98%)
May 26, 2017 19.34 20.45 19.34 20.45 4,393 +0.04(+0.18%)
May 25, 2017 20.41 20.49 20.27 20.42 52,985 +0.21(+1.03%)
May 24, 2017 20.35 20.42 20.21 20.21 12,590 -0.19(-0.95%)
May 23, 2017 20.09 20.42 16.07 20.40 22,187 -0.01(-0.04%)
May 22, 2017 20.28 20.44 20.28 20.41 7,249 +0.03(+0.15%)
May 19, 2017 20.44 20.45 20.23 20.38 17,023 +0.00(+0.00%)
May 18, 2017 20.42 20.45 20.22 20.38 23,999 +0.01(+0.07%)
May 17, 2017 20.35 20.51 20.35 20.37 77,607 -0.07(-0.33%)
May 16, 2017 20.83 20.87 20.27 20.43 177,703 -0.39(-1.89%)
May 15, 2017 21.16 21.20 20.08 20.83 176,545 -0.37(-1.75%)
May 12, 2017 21.14 21.20 20.83 21.20 14,712 +0.00(+0.00%)
May 11, 2017 21.18 21.20 20.85 21.20 6,408 -0.07(-0.35%)
May 10, 2017 21.09 21.33 20.92 21.27 6,572 +0.02(+0.10%)
May 09, 2017 21.34 21.34 20.83 21.25 4,174 +0.30(+1.42%)
May 08, 2017 20.95 20.95 20.95 20.95 396 -0.65(-3.00%)
May 05, 2017 21.59 21.60 21.41 21.60 2,703 +0.20(+0.94%)
May 04, 2017 21.63 21.66 21.40 21.40 5,388 -0.21(-0.96%)
May 03, 2017 21.55 21.61 21.55 21.61 892 -0.03(-0.14%)
May 02, 2017 21.28 21.65 21.28 21.64 5,548 +0.00(+0.00%)
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.