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 (%)
Aug 31, 2017 22.61 22.88 22.59 22.79 4,716 +0.22(+0.96%)
Aug 30, 2017 22.52 22.90 22.37 22.57 7,333 -0.14(-0.63%)
Aug 29, 2017 22.56 22.71 22.45 22.71 5,512 +0.38(+1.71%)
Aug 28, 2017 22.41 22.79 22.26 22.33 7,986 -0.07(-0.30%)
Aug 25, 2017 21.67 22.64 21.67 22.40 6,462 -0.19(-0.83%)
Aug 24, 2017 22.59 22.59 22.47 22.58 3,087 +0.03(+0.13%)
Aug 23, 2017 22.12 22.64 21.37 22.55 5,015 -0.21(-0.92%)
Aug 22, 2017 23.02 23.07 22.76 22.76 3,500 -0.16(-0.72%)
Aug 21, 2017 22.46 23.20 22.46 22.93 4,525 +0.40(+1.79%)
Aug 18, 2017 22.72 22.72 22.13 22.52 13,283 -0.41(-1.79%)
Aug 17, 2017 22.47 23.23 22.47 22.94 13,045 -0.25(-1.10%)
Aug 16, 2017 23.14 23.19 23.14 23.19 1,238 +0.20(+0.88%)
Aug 15, 2017 22.72 23.48 22.72 22.99 7,157 -0.28(-1.19%)
Aug 14, 2017 21.98 23.39 21.98 23.26 6,917 +1.34(+6.13%)
Aug 11, 2017 22.48 22.48 21.77 21.92 4,264 -0.42(-1.87%)
Aug 10, 2017 22.20 23.13 22.20 22.34 10,684 -0.58(-2.51%)
Aug 09, 2017 23.25 23.25 22.70 22.91 3,701 -0.40(-1.73%)
Aug 08, 2017 23.37 23.42 22.61 23.32 4,089 -0.11(-0.48%)
Aug 07, 2017 23.50 23.51 23.21 23.43 4,106 -0.16(-0.70%)
Aug 04, 2017 22.96 23.65 22.86 23.59 13,343 +0.07(+0.29%)
Aug 03, 2017 23.38 23.62 22.70 23.53 8,950 +0.13(+0.54%)
Aug 02, 2017 23.19 23.80 23.19 23.40 3,575 -0.28(-1.17%)
Aug 01, 2017 23.76 24.06 22.82 23.68 21,005 +0.05(+0.22%)
Jul 31, 2017 23.62 23.62 23.62 23.62 2,164 -0.58(-2.38%)
Jul 28, 2017 24.21 24.33 23.65 24.20 5,664 +0.10(+0.40%)
Jul 27, 2017 26.43 29.68 23.72 24.10 13,220 +0.23(+0.97%)
Jul 26, 2017 23.76 23.87 23.16 23.87 25,394 +0.27(+1.14%)
Jul 25, 2017 23.50 24.02 22.84 23.60 49,837 +0.42(+1.80%)
Jul 24, 2017 23.79 23.81 23.18 23.18 4,231 -0.93(-3.84%)
Jul 21, 2017 24.06 24.14 23.29 24.11 7,891 +0.21(+0.87%)
Jul 20, 2017 24.27 24.27 23.65 23.90 7,637 +0.04(+0.16%)
Jul 19, 2017 23.97 24.14 23.62 23.86 7,021 +0.22(+0.95%)
Jul 18, 2017 23.94 23.94 23.51 23.64 9,388 -0.34(-1.43%)
Jul 17, 2017 22.91 24.00 22.91 23.98 7,589 -0.02(-0.09%)
Jul 14, 2017 23.84 24.13 23.84 24.00 10,444 -0.13(-0.53%)
Jul 13, 2017 24.08 24.13 23.50 24.13 9,219 +0.00(+0.00%)
Jul 12, 2017 23.88 24.13 23.28 24.13 13,588 +0.16(+0.65%)
Jul 11, 2017 23.62 24.09 23.51 23.97 13,215 +0.05(+0.22%)
Jul 10, 2017 23.89 24.13 23.89 23.92 2,944 -0.20(-0.84%)
Jul 07, 2017 23.43 24.13 23.43 24.12 7,660 +0.37(+1.54%)
Jul 06, 2017 23.66 23.87 23.30 23.76 13,804 +0.09(+0.38%)
Jul 05, 2017 23.67 23.67 23.13 23.67 4,244 +0.01(+0.03%)
Jul 03, 2017 23.65 23.75 23.25 23.66 3,046 +0.05(+0.22%)
Jun 30, 2017 23.35 23.97 23.25 23.61 10,788 -0.06(-0.25%)
Jun 29, 2017 24.05 24.05 23.51 23.67 12,400 -0.16(-0.69%)
Jun 28, 2017 23.72 24.02 23.69 23.83 21,942 +0.10(+0.44%)
Jun 27, 2017 23.62 23.89 23.09 23.73 11,924 +0.27(+1.15%)
Jun 26, 2017 23.10 23.62 22.04 23.46 34,353 +0.41(+1.78%)
Jun 23, 2017 22.13 23.16 21.87 23.05 590,582 +0.22(+0.95%)
Jun 22, 2017 22.47 23.35 22.07 22.83 25,007 +0.29(+1.29%)
Jun 21, 2017 22.41 23.21 22.17 22.54 27,047 -0.62(-2.68%)
Jun 20, 2017 22.94 23.38 22.36 23.16 20,251 +0.23(+1.01%)
Jun 19, 2017 23.91 24.09 22.78 22.93 31,522 -1.12(-4.66%)
Jun 16, 2017 24.12 24.36 22.99 24.05 140,316 -0.08(-0.34%)
Jun 15, 2017 23.30 24.32 22.21 24.13 49,879 +0.74(+3.16%)
Jun 14, 2017 23.50 23.50 22.60 23.39 37,839 -0.24(-1.01%)
Jun 13, 2017 22.74 24.58 21.11 23.63 51,230 +1.07(+4.73%)
Jun 12, 2017 21.91 23.01 21.67 22.56 35,912 +0.60(+2.72%)
Jun 09, 2017 21.78 22.41 21.44 21.96 23,719 +0.10(+0.48%)
Jun 08, 2017 20.87 21.89 20.72 21.86 25,227 +1.06(+5.10%)
Jun 07, 2017 20.48 20.91 20.48 20.80 25,038 +0.18(+0.89%)
Jun 06, 2017 20.68 20.92 19.90 20.62 14,477 -0.15(-0.70%)
Jun 05, 2017 20.43 20.77 19.89 20.76 25,968 +0.29(+1.42%)
Jun 02, 2017 19.65 20.51 19.65 20.47 312,011 +0.31(+1.52%)
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.