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 23.67 23.67 23.67 23.67 2,159 -0.58(-2.38%)
Jul 28, 2017 24.26 24.39 23.70 24.25 5,652 +0.10(+0.40%)
Jul 27, 2017 26.49 29.75 23.77 24.15 13,192 +0.23(+0.97%)
Jul 26, 2017 23.81 23.92 23.21 23.92 25,339 +0.27(+1.14%)
Jul 25, 2017 23.55 24.07 22.89 23.65 49,729 +0.42(+1.80%)
Jul 24, 2017 23.84 23.86 23.23 23.23 4,221 -0.93(-3.84%)
Jul 21, 2017 24.11 24.19 23.34 24.16 7,874 +0.21(+0.88%)
Jul 20, 2017 24.32 24.32 23.70 23.95 7,621 +0.04(+0.16%)
Jul 19, 2017 24.03 24.19 23.67 23.91 7,006 +0.22(+0.95%)
Jul 18, 2017 23.99 23.99 23.56 23.69 9,368 -0.34(-1.43%)
Jul 17, 2017 22.96 24.06 22.96 24.03 7,573 -0.02(-0.09%)
Jul 14, 2017 23.89 24.18 23.89 24.06 10,422 -0.13(-0.53%)
Jul 13, 2017 24.13 24.18 23.55 24.18 9,199 +0.00(+0.00%)
Jul 12, 2017 23.93 24.18 23.33 24.18 13,559 +0.16(+0.65%)
Jul 11, 2017 23.67 24.15 23.56 24.03 13,186 +0.05(+0.22%)
Jul 10, 2017 23.94 24.18 23.94 23.97 2,938 -0.20(-0.84%)
Jul 07, 2017 23.48 24.18 23.48 24.18 7,643 +0.37(+1.54%)
Jul 06, 2017 23.71 23.92 23.35 23.81 13,774 +0.09(+0.38%)
Jul 05, 2017 23.72 23.73 23.18 23.72 4,235 +0.01(+0.03%)
Jul 03, 2017 23.70 23.80 23.30 23.71 3,039 +0.05(+0.22%)
Jun 30, 2017 23.40 24.02 23.30 23.66 10,765 -0.06(-0.25%)
Jun 29, 2017 24.10 24.10 23.56 23.72 12,373 -0.16(-0.69%)
Jun 28, 2017 23.77 24.07 23.74 23.88 21,895 +0.10(+0.44%)
Jun 27, 2017 23.67 23.94 23.14 23.78 11,899 +0.27(+1.15%)
Jun 26, 2017 23.15 23.67 22.09 23.51 34,279 +0.41(+1.78%)
Jun 23, 2017 22.18 23.21 21.92 23.10 589,313 +0.22(+0.95%)
Jun 22, 2017 22.51 23.40 22.12 22.88 24,953 +0.29(+1.29%)
Jun 21, 2017 22.46 23.26 22.22 22.59 26,989 -0.62(-2.68%)
Jun 20, 2017 22.99 23.43 22.41 23.21 20,208 +0.23(+1.01%)
Jun 19, 2017 23.96 24.15 22.83 22.98 31,454 -1.12(-4.66%)
Jun 16, 2017 24.18 24.41 23.04 24.10 140,015 -0.08(-0.34%)
Jun 15, 2017 23.35 24.37 22.26 24.18 49,772 +0.74(+3.16%)
Jun 14, 2017 23.55 23.55 22.65 23.44 37,758 -0.24(-1.01%)
Jun 13, 2017 22.79 24.63 21.16 23.68 51,120 +1.07(+4.73%)
Jun 12, 2017 21.96 23.06 21.71 22.61 35,835 +0.60(+2.72%)
Jun 09, 2017 21.82 22.46 21.49 22.01 23,668 +0.10(+0.48%)
Jun 08, 2017 20.91 21.94 20.77 21.91 25,172 +1.06(+5.10%)
Jun 07, 2017 20.52 20.96 20.52 20.84 24,984 +0.18(+0.89%)
Jun 06, 2017 20.72 20.96 19.95 20.66 14,446 -0.15(-0.70%)
Jun 05, 2017 20.48 20.81 19.93 20.81 25,912 +0.29(+1.42%)
Jun 02, 2017 19.69 20.55 19.69 20.51 311,340 +0.31(+1.52%)
Jun 01, 2017 20.47 20.48 20.07 20.21 14,155 -0.33(-1.60%)
May 31, 2017 20.30 20.55 20.15 20.54 18,584 +0.24(+1.18%)
May 30, 2017 20.50 20.50 19.08 20.30 7,487 -0.20(-0.98%)
May 26, 2017 19.38 20.50 19.38 20.50 4,384 +0.04(+0.18%)
May 25, 2017 20.45 20.54 20.31 20.46 52,871 +0.21(+1.03%)
May 24, 2017 20.39 20.46 20.25 20.25 12,563 -0.19(-0.95%)
May 23, 2017 20.13 20.46 16.11 20.45 22,139 -0.01(-0.04%)
May 22, 2017 20.33 20.48 20.33 20.45 7,233 +0.03(+0.15%)
May 19, 2017 20.48 20.50 20.27 20.42 16,986 +0.00(+0.00%)
May 18, 2017 20.47 20.49 20.27 20.42 23,948 +0.01(+0.07%)
May 17, 2017 20.39 20.56 20.39 20.41 77,441 -0.07(-0.33%)
May 16, 2017 20.87 20.91 20.31 20.48 177,321 -0.40(-1.89%)
May 15, 2017 21.21 21.24 20.13 20.87 176,166 -0.37(-1.75%)
May 12, 2017 21.18 21.24 20.87 21.24 14,680 +0.00(+0.00%)
May 11, 2017 21.23 21.24 20.89 21.24 6,395 -0.07(-0.35%)
May 10, 2017 21.13 21.38 20.97 21.32 6,558 +0.02(+0.11%)
May 09, 2017 21.39 21.39 20.88 21.30 4,165 +0.30(+1.42%)
May 08, 2017 21.00 21.00 21.00 21.00 395 -0.65(-3.00%)
May 05, 2017 21.64 21.65 21.45 21.65 2,697 +0.20(+0.94%)
May 04, 2017 21.68 21.71 21.45 21.45 5,376 -0.21(-0.96%)
May 03, 2017 21.59 21.65 21.59 21.65 890 -0.03(-0.14%)
May 02, 2017 21.33 21.70 21.33 21.68 5,536 +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.