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, 2019 23.32 23.50 23.17 23.17 7,994 -0.14(-0.59%)
Jul 30, 2019 23.66 23.66 23.31 23.31 12,554 -0.06(-0.26%)
Jul 29, 2019 23.07 23.75 23.07 23.37 7,991 -0.09(-0.40%)
Jul 26, 2019 23.44 23.92 23.38 23.46 4,681 +0.15(+0.66%)
Jul 25, 2019 23.49 23.54 23.12 23.31 21,944 -0.12(-0.51%)
Jul 24, 2019 23.49 23.87 23.29 23.43 3,295 -0.14(-0.58%)
Jul 23, 2019 23.51 23.88 23.51 23.56 2,491 -0.09(-0.40%)
Jul 22, 2019 23.50 23.77 23.41 23.66 5,578 +0.31(+1.32%)
Jul 19, 2019 23.84 23.84 23.33 23.35 6,788 -0.68(-2.81%)
Jul 18, 2019 23.92 24.21 23.39 24.03 3,580 +0.10(+0.43%)
Jul 17, 2019 23.90 24.08 23.90 23.92 3,156 +0.00(+0.00%)
Jul 16, 2019 23.84 23.92 23.33 23.92 1,834 +0.27(+1.16%)
Jul 15, 2019 24.18 24.24 23.21 23.65 13,595 +0.09(+0.36%)
Jul 12, 2019 23.67 25.20 23.38 23.56 9,480 -0.15(-0.61%)
Jul 11, 2019 23.56 23.90 23.50 23.71 3,704 +0.08(+0.33%)
Jul 10, 2019 23.09 23.92 23.09 23.63 4,096 -0.09(-0.36%)
Jul 09, 2019 23.89 24.26 23.61 23.72 7,342 -0.24(-1.00%)
Jul 08, 2019 24.47 24.47 23.96 23.96 4,451 -0.57(-2.33%)
Jul 05, 2019 24.57 24.70 24.53 24.53 2,691 -0.25(-1.00%)
Jul 03, 2019 24.58 24.82 24.58 24.78 2,691 +0.11(+0.45%)
Jul 02, 2019 23.92 24.67 23.92 24.67 8,836 +0.02(+0.07%)
Jul 01, 2019 25.39 25.39 24.39 24.65 16,487 -1.03(-3.99%)
Jun 28, 2019 23.78 29.32 23.66 25.67 47,753 +1.76(+7.36%)
Jun 27, 2019 23.09 23.91 23.09 23.91 5,406 +0.61(+2.60%)
Jun 26, 2019 23.38 23.38 23.22 23.31 843 +0.09(+0.37%)
Jun 25, 2019 23.93 23.93 23.09 23.22 6,159 -0.72(-3.00%)
Jun 24, 2019 24.22 24.22 23.92 23.94 8,623 -0.36(-1.48%)
Jun 21, 2019 23.99 24.30 23.96 24.30 11,821 +0.10(+0.42%)
Jun 20, 2019 24.21 24.21 23.92 24.20 14,795 -0.02(-0.07%)
Jun 19, 2019 23.84 24.21 23.84 24.21 2,906 +0.32(+1.32%)
Jun 18, 2019 23.56 23.99 23.56 23.90 1,367 +0.12(+0.50%)
Jun 17, 2019 23.21 23.78 23.09 23.78 1,963 +0.35(+1.50%)
Jun 14, 2019 23.66 23.83 23.43 23.43 3,862 -0.02(-0.07%)
Jun 13, 2019 23.56 24.04 23.37 23.44 5,800 -0.38(-1.61%)
Jun 12, 2019 23.59 23.90 23.51 23.83 957 +0.32(+1.34%)
Jun 11, 2019 23.51 23.51 23.51 23.51 1,575 -0.02(-0.07%)
Jun 10, 2019 23.28 23.68 23.20 23.53 6,378 +0.27(+1.18%)
Jun 07, 2019 23.50 23.50 23.26 23.26 5,149 -0.41(-1.73%)
Jun 06, 2019 23.92 24.80 23.67 23.67 11,416 -0.01(-0.04%)
Jun 05, 2019 24.14 24.15 23.51 23.68 13,264 -0.39(-1.63%)
Jun 04, 2019 23.95 25.02 23.74 24.07 16,474 +0.19(+0.79%)
Jun 03, 2019 23.75 23.91 23.62 23.88 3,349 +0.51(+2.19%)
May 31, 2019 23.21 23.37 23.18 23.37 1,755 +0.01(+0.04%)
May 30, 2019 23.38 23.38 23.36 23.36 1,849 -0.02(-0.07%)
May 29, 2019 23.66 23.89 23.38 23.38 9,383 -0.28(-1.19%)
May 28, 2019 23.76 23.84 23.30 23.66 4,539 -0.31(-1.31%)
May 24, 2019 23.38 23.97 23.38 23.97 21,763 +0.84(+3.64%)
May 23, 2019 23.19 23.53 23.04 23.13 10,992 -0.13(-0.55%)
May 22, 2019 23.53 23.53 23.25 23.26 5,925 -0.28(-1.19%)
May 21, 2019 23.80 24.10 23.39 23.54 12,986 -0.25(-1.07%)
May 20, 2019 23.63 23.80 23.18 23.79 6,306 +0.14(+0.61%)
May 17, 2019 23.92 24.20 23.39 23.65 9,764 -0.51(-2.11%)
May 16, 2019 23.95 24.31 23.95 24.16 2,977 +0.06(+0.25%)
May 15, 2019 23.64 24.33 23.64 24.10 3,125 +0.31(+1.29%)
May 14, 2019 22.99 23.92 22.98 23.79 6,876 +0.59(+2.53%)
May 13, 2019 23.72 23.72 23.21 23.21 4,001 -0.77(-3.19%)
May 10, 2019 24.13 24.14 23.97 23.97 1,999 +0.01(+0.04%)
May 09, 2019 23.06 24.24 23.00 23.96 10,450 +0.42(+1.81%)
May 08, 2019 22.80 23.62 22.80 23.54 1,792 +0.14(+0.58%)
May 07, 2019 23.68 23.80 23.15 23.40 8,486 -0.28(-1.18%)
May 06, 2019 23.81 24.20 23.13 23.68 9,861 -0.54(-2.25%)
May 03, 2019 24.17 24.23 24.17 24.23 1,882 +0.25(+1.03%)
May 02, 2019 23.83 24.14 23.83 23.98 1,759 +0.53(+2.25%)
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.