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 14.88 14.88 14.56 14.56 4,774 +0.02(+0.12%)
Jul 30, 2020 14.54 14.54 14.54 14.54 637 -0.05(-0.36%)
Jul 29, 2020 14.66 15.10 14.60 14.60 7,963 +0.08(+0.55%)
Jul 28, 2020 14.61 15.27 14.52 14.52 15,916 -0.26(-1.79%)
Jul 27, 2020 14.62 14.78 14.62 14.78 2,092 -0.05(-0.36%)
Jul 24, 2020 14.81 15.12 14.79 14.83 1,705 -0.27(-1.81%)
Jul 23, 2020 15.11 15.57 15.11 15.11 5,762 -0.18(-1.21%)
Jul 22, 2020 15.16 15.29 15.16 15.29 2,557 -0.10(-0.63%)
Jul 21, 2020 15.09 15.83 15.03 15.39 5,335 +0.48(+3.19%)
Jul 20, 2020 14.72 15.03 14.52 14.91 5,901 +0.19(+1.31%)
Jul 17, 2020 14.87 15.13 14.69 14.72 16,140 -0.28(-1.88%)
Jul 16, 2020 14.95 15.41 14.64 15.00 4,878 -0.09(-0.58%)
Jul 15, 2020 15.43 15.82 15.07 15.09 10,002 -0.48(-3.11%)
Jul 14, 2020 14.68 15.57 14.26 15.57 13,772 +0.75(+5.04%)
Jul 13, 2020 15.43 15.43 14.78 14.82 7,211 -0.66(-4.26%)
Jul 10, 2020 14.52 15.48 14.52 15.48 5,001 +1.02(+7.06%)
Jul 09, 2020 15.10 15.10 14.42 14.46 24,729 -0.49(-3.29%)
Jul 08, 2020 14.96 14.96 14.96 14.96 1,679 +0.00(+0.00%)
Jul 07, 2020 15.40 15.40 14.77 14.96 6,619 -0.40(-2.58%)
Jul 06, 2020 15.22 15.42 14.96 15.35 4,997 +0.01(+0.06%)
Jul 02, 2020 15.33 15.76 15.04 15.34 4,887 +0.30(+1.99%)
Jul 01, 2020 15.55 15.55 15.04 15.04 1,816 -0.50(-3.23%)
Jun 30, 2020 15.51 15.75 15.51 15.55 3,829 -0.07(-0.45%)
Jun 29, 2020 15.18 15.62 14.21 15.62 15,625 +0.62(+4.11%)
Jun 26, 2020 14.97 15.25 14.67 15.00 29,098 -0.77(-4.91%)
Jun 25, 2020 15.26 15.77 15.26 15.77 4,636 +0.45(+2.93%)
Jun 24, 2020 15.88 16.44 15.02 15.33 7,946 -0.87(-5.38%)
Jun 23, 2020 16.60 16.60 16.20 16.20 2,088 -0.54(-3.21%)
Jun 22, 2020 16.67 17.50 16.62 16.73 5,548 +0.39(+2.37%)
Jun 19, 2020 17.07 17.07 16.02 16.35 21,824 -0.73(-4.28%)
Jun 18, 2020 16.50 17.08 16.33 17.08 1,765 +0.18(+1.04%)
Jun 17, 2020 16.44 16.90 16.44 16.90 2,497 +0.14(+0.84%)
Jun 16, 2020 16.72 16.87 15.77 16.76 7,358 +0.48(+2.97%)
Jun 15, 2020 15.41 16.28 15.24 16.28 13,667 +0.41(+2.61%)
Jun 12, 2020 16.91 16.91 15.04 15.86 10,343 -0.14(-0.88%)
Jun 11, 2020 16.72 16.72 16.00 16.00 17,578 -1.03(-6.04%)
Jun 10, 2020 17.45 18.25 17.03 17.03 7,293 +0.05(+0.31%)
Jun 09, 2020 17.85 17.96 16.90 16.98 7,846 -0.94(-5.25%)
Jun 08, 2020 17.09 18.72 17.09 17.92 9,712 +1.07(+6.37%)
Jun 05, 2020 15.74 16.86 15.74 16.85 14,435 +1.65(+10.89%)
Jun 04, 2020 15.39 15.57 15.11 15.19 6,850 -0.07(-0.46%)
Jun 03, 2020 15.48 15.78 15.22 15.26 10,165 +0.02(+0.12%)
Jun 02, 2020 15.53 15.63 15.25 15.25 5,949 -0.05(-0.35%)
Jun 01, 2020 15.28 15.92 15.28 15.30 14,614 +0.03(+0.23%)
May 29, 2020 15.35 15.35 14.83 15.26 19,604 -0.09(-0.57%)
May 28, 2020 15.94 15.99 15.35 15.35 5,669 -0.33(-2.11%)
May 27, 2020 14.85 15.91 14.85 15.68 12,074 +0.56(+3.69%)
May 26, 2020 14.82 15.28 14.78 15.12 16,137 +0.39(+2.66%)
May 22, 2020 14.21 14.73 13.86 14.73 7,796 +0.77(+5.50%)
May 21, 2020 14.32 14.50 13.93 13.96 6,041 -0.41(-2.85%)
May 20, 2020 14.41 14.41 14.00 14.37 7,030 -0.14(-0.96%)
May 19, 2020 14.60 14.60 14.01 14.51 5,871 +0.21(+1.46%)
May 18, 2020 12.94 14.30 12.94 14.30 14,470 +1.66(+13.10%)
May 15, 2020 12.40 12.85 12.40 12.65 4,700 +0.31(+2.47%)
May 14, 2020 12.34 12.66 11.60 12.34 9,100 -0.35(-2.75%)
May 13, 2020 13.85 13.85 12.69 12.69 4,888 -1.26(-9.06%)
May 12, 2020 14.68 14.72 13.96 13.96 10,115 -0.48(-3.32%)
May 11, 2020 15.33 15.33 14.40 14.44 9,542 -1.00(-6.50%)
May 08, 2020 15.05 15.44 14.68 15.44 10,662 +0.54(+3.63%)
May 07, 2020 14.53 14.91 14.53 14.90 3,861 +0.51(+3.52%)
May 06, 2020 15.05 15.44 14.38 14.39 9,131 -0.39(-2.65%)
May 05, 2020 15.11 15.44 14.78 14.78 12,146 -0.72(-4.67%)
May 04, 2020 14.17 15.51 14.17 15.51 7,045 +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.