Skip to main content

Peoples Bancorp NC (NQ: PEBK )

29.24 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 15.52 15.52 15.52 15.52 284 +0.14(+0.88%)
Sep 29, 2016 15.38 15.38 15.38 15.38 161 +0.23(+1.54%)
Sep 28, 2016 15.15 15.15 15.15 15.15 484 +0.00(+0.00%)
Sep 27, 2016 15.15 15.15 15.15 15.15 158 +0.00(+0.00%)
Sep 26, 2016 15.16 15.20 15.15 15.15 5,870 -0.04(-0.29%)
Sep 22, 2016 15.19 15.19 15.19 15.19 2 -0.14(-0.92%)
Sep 21, 2016 15.33 15.33 15.33 15.33 445 +0.10(+0.68%)
Sep 19, 2016 16.00 15.23 15.23 15.23 8 -0.23(-1.48%)
Sep 16, 2016 15.15 15.51 15.15 15.46 2,855 +0.13(+0.82%)
Sep 15, 2016 15.46 15.51 15.33 15.33 3,653 -0.18(-1.19%)
Sep 14, 2016 15.15 15.52 15.15 15.52 334 +0.36(+2.39%)
Sep 13, 2016 15.46 15.46 15.15 15.15 552 +0.07(+0.44%)
Sep 12, 2016 15.46 15.46 15.08 15.09 2,307 +0.01(+0.05%)
Sep 09, 2016 15.55 15.56 15.07 15.08 3,029 -0.44(-2.86%)
Sep 08, 2016 15.53 15.53 15.52 15.52 2,180 -0.03(-0.19%)
Sep 07, 2016 15.70 15.88 15.55 15.55 2,058 +0.01(+0.10%)
Sep 06, 2016 16.06 16.17 15.52 15.54 4,965 -0.24(-1.50%)
Sep 02, 2016 15.63 15.77 15.77 15.77 2,571 +0.18(+1.18%)
Sep 01, 2016 16.36 16.36 15.59 15.59 1,679 +0.06(+0.38%)
Aug 31, 2016 15.53 15.53 15.53 15.53 281 +0.04(+0.24%)
Aug 29, 2016 15.35 15.49 15.49 15.49 155 -0.44(-2.74%)
Aug 26, 2016 15.31 15.93 15.07 15.93 1,738 +0.86(+5.68%)
Aug 25, 2016 15.28 15.28 15.07 15.07 6,267 -0.37(-2.38%)
Aug 24, 2016 15.15 15.68 15.15 15.44 42,330 +0.00(+0.00%)
Aug 23, 2016 15.51 15.63 15.44 15.44 15,710 -0.02(-0.14%)
Aug 22, 2016 15.18 15.48 15.18 15.46 23,986 +0.32(+2.09%)
Aug 19, 2016 16.07 16.07 15.15 15.15 1,112 +0.04(+0.26%)
Aug 17, 2016 15.11 15.11 15.11 15.11 24 -0.28(-1.80%)
Aug 16, 2016 15.38 15.38 15.38 15.38 406 +0.30(+1.96%)
Aug 15, 2016 15.06 15.81 15.06 15.09 1,674 -0.27(-1.77%)
Aug 11, 2016 15.34 15.36 15.36 15.36 407 -0.08(-0.52%)
Aug 10, 2016 15.44 15.44 15.44 15.44 34,203 +0.15(+0.96%)
Aug 05, 2016 15.41 15.29 15.29 15.29 1 +0.07(+0.48%)
Aug 04, 2016 15.44 15.44 15.04 15.22 598 -0.12(-0.81%)
Aug 03, 2016 15.38 15.38 15.00 15.35 12,268 +0.16(+1.06%)
Aug 02, 2016 15.00 15.18 15.00 15.18 2,744 +0.17(+1.13%)
Aug 01, 2016 15.07 15.12 15.02 15.02 913 -0.06(-0.39%)
Jul 29, 2016 15.26 15.26 15.00 15.07 1,646 -0.18(-1.20%)
Jul 28, 2016 15.04 15.26 14.90 15.26 23,922 +0.11(+0.73%)
Jul 27, 2016 15.44 15.44 15.15 15.15 1,837 -0.29(-1.90%)
Jul 26, 2016 15.29 15.44 15.07 15.44 3,306 +0.15(+0.96%)
Jul 25, 2016 15.25 15.29 15.02 15.29 8,434 +0.38(+2.56%)
Jul 22, 2016 14.93 14.95 14.83 14.91 3,214 +0.13(+0.90%)
Jul 21, 2016 14.95 14.95 14.25 14.78 6,836 +0.43(+2.97%)
Jul 20, 2016 14.34 14.35 14.34 14.35 719 -0.23(-1.58%)
Jul 19, 2016 14.34 14.58 14.24 14.58 1,670 +0.26(+1.81%)
Jul 18, 2016 14.23 14.32 14.23 14.32 1,519 +0.10(+0.67%)
Jul 15, 2016 14.24 14.24 14.23 14.23 2,787 +0.00(+0.00%)
Jul 14, 2016 14.27 14.27 14.23 14.23 1,903 -0.02(-0.15%)
Jul 13, 2016 14.25 14.25 14.25 14.25 679 +0.00(+0.00%)
Jul 12, 2016 14.25 14.25 14.25 14.25 193 -0.22(-1.55%)
Jul 11, 2016 14.16 14.48 14.16 14.48 316 +0.10(+0.70%)
Jul 06, 2016 14.34 14.38 14.38 14.38 13 +0.21(+1.50%)
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.