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, 2020 14.91 14.91 14.59 14.59 4,763 +0.02(+0.12%)
Jul 30, 2020 14.57 14.57 14.57 14.57 636 -0.05(-0.36%)
Jul 29, 2020 14.69 15.13 14.63 14.63 7,946 +0.08(+0.55%)
Jul 28, 2020 14.64 15.31 14.55 14.55 15,882 -0.26(-1.79%)
Jul 27, 2020 14.65 14.81 14.65 14.81 2,088 -0.05(-0.36%)
Jul 24, 2020 14.84 15.16 14.82 14.86 1,701 -0.27(-1.81%)
Jul 23, 2020 15.15 15.61 15.14 15.14 5,750 -0.19(-1.21%)
Jul 22, 2020 15.19 15.32 15.19 15.32 2,552 -0.10(-0.63%)
Jul 21, 2020 15.12 15.86 15.06 15.42 5,324 +0.48(+3.19%)
Jul 20, 2020 14.75 15.06 14.55 14.94 5,888 +0.19(+1.31%)
Jul 17, 2020 14.90 15.16 14.72 14.75 16,105 -0.28(-1.88%)
Jul 16, 2020 14.98 15.44 14.67 15.03 4,868 -0.09(-0.58%)
Jul 15, 2020 15.46 15.85 15.10 15.12 9,981 -0.48(-3.11%)
Jul 14, 2020 14.71 15.61 14.29 15.61 13,743 +0.75(+5.04%)
Jul 13, 2020 15.46 15.46 14.81 14.86 7,195 -0.66(-4.26%)
Jul 10, 2020 14.56 15.52 14.55 15.52 4,990 +1.02(+7.06%)
Jul 09, 2020 15.13 15.13 14.45 14.49 24,676 -0.49(-3.29%)
Jul 08, 2020 14.99 14.99 14.99 14.99 1,676 +0.00(+0.00%)
Jul 07, 2020 15.43 15.43 14.80 14.99 6,605 -0.40(-2.58%)
Jul 06, 2020 15.25 15.45 14.99 15.38 4,987 +0.01(+0.06%)
Jul 02, 2020 15.37 15.79 15.08 15.38 4,877 +0.30(+1.99%)
Jul 01, 2020 15.59 15.59 15.08 15.08 1,812 -0.50(-3.23%)
Jun 30, 2020 15.54 15.78 15.54 15.58 3,821 -0.07(-0.45%)
Jun 29, 2020 15.21 15.65 14.24 15.65 15,592 +0.62(+4.11%)
Jun 26, 2020 15.00 15.29 14.70 15.03 29,036 -0.78(-4.91%)
Jun 25, 2020 15.30 15.81 15.30 15.81 4,626 +0.45(+2.93%)
Jun 24, 2020 15.91 16.48 15.05 15.36 7,929 -0.87(-5.38%)
Jun 23, 2020 16.64 16.64 16.23 16.23 2,083 -0.54(-3.21%)
Jun 22, 2020 16.71 17.54 16.65 16.77 5,536 +0.39(+2.37%)
Jun 19, 2020 17.10 17.10 16.05 16.38 21,777 -0.73(-4.28%)
Jun 18, 2020 16.53 17.11 16.37 17.11 1,761 +0.18(+1.04%)
Jun 17, 2020 16.48 16.94 16.48 16.94 2,491 +0.14(+0.84%)
Jun 16, 2020 16.75 16.91 15.80 16.80 7,342 +0.48(+2.97%)
Jun 15, 2020 15.45 16.31 15.28 16.31 13,637 +0.41(+2.61%)
Jun 12, 2020 16.95 16.95 15.08 15.90 10,321 -0.14(-0.88%)
Jun 11, 2020 16.75 16.75 16.04 16.04 17,540 -1.03(-6.04%)
Jun 10, 2020 17.49 18.29 17.07 17.07 7,278 +0.05(+0.31%)
Jun 09, 2020 17.89 17.99 16.94 17.02 7,829 -0.94(-5.25%)
Jun 08, 2020 17.12 18.76 17.12 17.96 9,691 +1.08(+6.37%)
Jun 05, 2020 15.77 16.89 15.77 16.88 14,404 +1.66(+10.89%)
Jun 04, 2020 15.42 15.61 15.15 15.23 6,835 -0.07(-0.46%)
Jun 03, 2020 15.52 15.82 15.25 15.30 10,143 +0.02(+0.12%)
Jun 02, 2020 15.56 15.66 15.28 15.28 5,936 -0.05(-0.35%)
Jun 01, 2020 15.31 15.95 15.31 15.33 14,582 +0.04(+0.23%)
May 29, 2020 15.38 15.38 14.86 15.30 19,562 -0.09(-0.57%)
May 28, 2020 15.98 16.02 15.38 15.38 5,657 -0.33(-2.11%)
May 27, 2020 14.89 15.94 14.89 15.72 12,048 +0.56(+3.69%)
May 26, 2020 14.85 15.31 14.82 15.16 16,103 +0.39(+2.66%)
May 22, 2020 14.24 14.76 13.89 14.76 7,779 +0.77(+5.50%)
May 21, 2020 14.35 14.53 13.96 13.99 6,028 -0.41(-2.85%)
May 20, 2020 14.44 14.44 14.03 14.41 7,015 -0.14(-0.96%)
May 19, 2020 14.63 14.63 14.04 14.55 5,858 +0.21(+1.46%)
May 18, 2020 12.96 14.34 12.96 14.34 14,439 +1.66(+13.10%)
May 15, 2020 12.43 12.88 12.43 12.67 4,690 +0.31(+2.47%)
May 14, 2020 12.37 12.69 11.63 12.37 9,081 -0.35(-2.75%)
May 13, 2020 13.88 13.88 12.72 12.72 4,878 -1.27(-9.06%)
May 12, 2020 14.71 14.76 13.99 13.99 10,093 -0.48(-3.32%)
May 11, 2020 15.37 15.37 14.43 14.47 9,521 -1.01(-6.50%)
May 08, 2020 15.08 15.47 14.71 15.47 10,639 +0.54(+3.63%)
May 07, 2020 14.56 14.94 14.56 14.93 3,853 +0.51(+3.52%)
May 06, 2020 15.08 15.47 14.41 14.42 9,112 -0.39(-2.65%)
May 05, 2020 15.14 15.47 14.82 14.82 12,120 -0.73(-4.67%)
May 04, 2020 14.20 15.54 14.20 15.54 7,029 +0.92(+6.28%)
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.