Skip to main content

Peoples Bancorp NC (NQ: PEBK )

29.25 +0.01 (+0.03%)
Streaming Delayed Price Updated: 12:33 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 12.09 12.09 12.09 12.09 1,258 +0.00(+0.00%)
Aug 28, 2014 11.81 12.09 11.80 12.09 6,919 +0.28(+2.36%)
Aug 27, 2014 11.83 11.88 11.70 11.81 10,296 -0.06(-0.48%)
Aug 26, 2014 11.91 11.92 11.82 11.87 4,485 +0.00(+0.00%)
Aug 25, 2014 11.91 11.82 11.77 11.87 3,875 +0.05(+0.40%)
Aug 22, 2014 11.82 11.77 11.77 11.82 301 +0.04(+0.38%)
Aug 21, 2014 11.85 11.85 11.77 11.77 1,751 +0.00(+0.01%)
Aug 20, 2014 11.85 11.91 11.77 11.77 5,977 -0.07(-0.57%)
Aug 19, 2014 11.77 11.84 11.77 11.84 402 -0.11(-0.93%)
Aug 18, 2014 11.79 11.95 11.67 11.95 7,425 +0.18(+1.52%)
Aug 15, 2014 11.76 11.81 11.76 11.77 5,241 -0.14(-1.20%)
Aug 14, 2014 11.67 11.95 11.65 11.91 8,364 +0.14(+1.21%)
Aug 13, 2014 11.73 11.91 11.69 11.77 5,862 +0.08(+0.67%)
Aug 12, 2014 11.52 11.76 11.52 11.69 1,411 -0.06(-0.55%)
Aug 11, 2014 11.70 11.88 11.70 11.76 8,234 +0.09(+0.80%)
Aug 08, 2014 11.42 11.42 11.42 11.67 4,799 +0.04(+0.31%)
Aug 07, 2014 11.77 11.77 11.63 11.63 4,905 -0.07(-0.61%)
Aug 06, 2014 11.77 11.77 11.70 11.70 812 +0.00(+0.00%)
Aug 05, 2014 11.77 11.77 11.59 11.70 2,531 -0.02(-0.18%)
Aug 04, 2014 11.61 11.74 11.61 11.72 1,974 -0.01(-0.12%)
Aug 01, 2014 11.72 11.74 11.59 11.74 1,049 +0.02(+0.18%)
Jul 31, 2014 11.84 11.84 11.59 11.72 2,175 -0.12(-1.00%)
Jul 30, 2014 11.82 11.89 11.70 11.83 15,846 -0.19(-1.54%)
Jul 29, 2014 11.84 12.02 11.79 12.02 2,238 +0.18(+1.56%)
Jul 28, 2014 11.80 11.90 11.80 11.84 7,366 -0.28(-2.31%)
Jul 25, 2014 11.83 12.11 11.83 12.11 1,217 +0.26(+2.17%)
Jul 24, 2014 11.99 11.99 11.82 11.86 7,201 -0.17(-1.41%)
Jul 23, 2014 12.11 12.11 12.03 12.03 3,487 +0.05(+0.41%)
Jul 22, 2014 11.96 11.98 11.96 11.98 1,203 -0.14(-1.12%)
Jul 21, 2014 11.58 12.11 11.58 12.11 13,302 +0.70(+6.12%)
Jul 18, 2014 11.57 11.70 11.42 11.42 5,589 -0.07(-0.62%)
Jul 17, 2014 11.42 11.71 11.42 11.49 20,949 +0.02(+0.19%)
Jul 16, 2014 11.42 11.49 11.42 11.47 2,518 -0.06(-0.50%)
Jul 14, 2014 11.56 11.52 11.52 11.52 2,943 +0.06(+0.50%)
Jul 11, 2014 11.50 11.50 11.47 11.47 1,046 +0.00(+0.00%)
Jul 08, 2014 11.52 11.47 11.47 11.47 560 +0.03(+0.25%)
Jul 07, 2014 11.42 11.66 11.42 11.44 5,609 -0.12(-1.05%)
Jul 03, 2014 11.71 11.56 11.56 11.56 3,363 +0.04(+0.31%)
Jul 02, 2014 11.65 11.65 11.52 11.52 1,751 +0.05(+0.44%)
Jul 01, 2014 11.48 11.89 11.42 11.47 4,549 +0.06(+0.50%)
Jun 30, 2014 11.42 11.43 11.34 11.42 3,365 -0.11(-0.93%)
Jun 27, 2014 11.85 11.85 11.42 11.52 8,371 +0.03(+0.25%)
Jun 26, 2014 11.44 11.89 11.42 11.49 2,105 +0.06(+0.50%)
Jun 25, 2014 11.47 11.47 11.42 11.44 2,232 +0.01(+0.12%)
Jun 24, 2014 11.43 11.59 11.42 11.42 4,319 +0.09(+0.76%)
Jun 23, 2014 11.50 11.52 11.31 11.34 3,944 -0.05(-0.44%)
Jun 20, 2014 11.31 11.39 11.27 11.39 2,569 -0.09(-0.81%)
Jun 19, 2014 11.39 11.50 11.38 11.48 3,844 +0.10(+0.88%)
Jun 18, 2014 11.38 11.49 11.34 11.38 11,693 -0.01(-0.13%)
Jun 17, 2014 11.42 11.49 11.33 11.39 4,201 +0.06(+0.57%)
Jun 16, 2014 11.50 11.64 11.33 11.33 24,895 -0.19(-1.67%)
Jun 13, 2014 12.05 12.05 11.52 11.52 1,405 -0.24(-2.06%)
Jun 12, 2014 11.77 11.77 11.50 11.77 6,116 -0.01(-0.06%)
Jun 11, 2014 11.73 11.77 11.50 11.77 6,216 +0.05(+0.43%)
Jun 10, 2014 12.12 12.12 11.72 11.72 11,980 -0.26(-2.20%)
Jun 06, 2014 11.96 12.06 11.96 11.99 3,438 +0.63(+5.53%)
Jun 05, 2014 12.13 12.13 11.36 11.36 6,657 -0.76(-6.30%)
Jun 04, 2014 12.11 12.13 12.11 12.12 4,742 +0.01(+0.06%)
Jun 03, 2014 12.15 12.15 12.11 12.11 613 -0.04(-0.35%)
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.