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 (%)
Sep 30, 2019 24.87 25.73 24.87 25.57 17,068 +0.67(+2.70%)
Sep 27, 2019 24.46 25.38 24.13 24.89 38,233 +0.36(+1.47%)
Sep 26, 2019 24.72 24.90 24.53 24.53 10,426 -0.08(-0.31%)
Sep 25, 2019 24.93 25.22 24.59 24.61 27,662 -0.05(-0.21%)
Sep 24, 2019 25.28 25.30 24.66 24.66 20,763 -0.61(-2.42%)
Sep 23, 2019 24.90 25.38 24.72 25.27 39,358 +0.20(+0.79%)
Sep 20, 2019 24.25 25.07 23.84 25.07 54,155 +0.83(+3.41%)
Sep 19, 2019 24.70 24.94 24.25 24.25 25,429 -0.54(-2.19%)
Sep 18, 2019 24.60 25.04 24.22 24.79 13,342 +0.07(+0.28%)
Sep 17, 2019 24.87 24.93 24.44 24.72 11,288 -0.32(-1.27%)
Sep 16, 2019 24.95 25.77 24.52 25.04 13,385 +0.19(+0.76%)
Sep 13, 2019 24.66 25.53 24.15 24.85 8,715 +0.22(+0.91%)
Sep 12, 2019 23.84 24.74 23.80 24.63 12,355 +1.08(+4.57%)
Sep 11, 2019 23.27 23.55 23.11 23.55 8,561 +0.23(+1.00%)
Sep 10, 2019 23.36 23.50 23.16 23.32 10,767 -0.22(-0.91%)
Sep 09, 2019 23.45 23.53 23.36 23.53 4,686 +0.00(+0.00%)
Sep 06, 2019 23.53 23.54 23.53 23.53 2,091 -0.21(-0.87%)
Sep 05, 2019 23.88 23.88 23.39 23.74 2,383 +0.20(+0.84%)
Sep 04, 2019 23.30 23.54 23.30 23.54 1,437 +0.16(+0.70%)
Sep 03, 2019 23.90 23.90 23.38 23.38 1,808 -0.60(-2.51%)
Aug 30, 2019 24.39 24.39 23.66 23.98 13,480 -0.21(-0.85%)
Aug 29, 2019 24.21 24.21 24.08 24.19 4,264 +0.21(+0.89%)
Aug 28, 2019 23.45 24.19 23.45 23.97 10,251 +0.45(+1.89%)
Aug 27, 2019 23.93 24.17 22.99 23.53 16,160 -0.42(-1.75%)
Aug 26, 2019 23.43 23.95 23.30 23.95 13,823 +0.70(+3.02%)
Aug 23, 2019 23.55 23.55 23.25 23.25 11,095 +0.04(+0.18%)
Aug 22, 2019 23.59 23.59 23.20 23.20 2,179 -0.17(-0.73%)
Aug 21, 2019 23.57 23.73 23.32 23.38 6,630 -0.27(-1.12%)
Aug 20, 2019 23.38 23.89 23.38 23.64 6,284 -0.01(-0.04%)
Aug 19, 2019 23.67 23.77 23.49 23.65 4,105 +0.16(+0.69%)
Aug 16, 2019 22.99 24.03 22.99 23.49 12,263 +0.59(+2.58%)
Aug 15, 2019 23.26 23.26 22.90 22.90 1,713 +0.09(+0.38%)
Aug 14, 2019 23.84 23.84 22.78 22.81 13,774 -1.16(-4.86%)
Aug 13, 2019 23.82 23.97 23.60 23.97 5,333 +0.28(+1.19%)
Aug 12, 2019 23.78 23.86 23.46 23.69 10,997 -0.09(-0.40%)
Aug 09, 2019 23.46 23.97 23.46 23.79 3,386 +0.21(+0.91%)
Aug 08, 2019 23.55 23.80 23.46 23.57 12,156 +0.19(+0.81%)
Aug 07, 2019 23.55 23.57 23.38 23.38 16,269 -0.33(-1.41%)
Aug 06, 2019 23.39 23.72 23.39 23.72 8,671 +0.17(+0.73%)
Aug 05, 2019 23.59 23.59 23.55 23.55 3,878 -0.28(-1.19%)
Aug 02, 2019 23.82 23.84 23.82 23.83 2,335 +0.15(+0.65%)
Aug 01, 2019 23.40 23.97 23.34 23.67 28,930 +0.45(+1.95%)
Jul 31, 2019 23.37 23.55 23.22 23.22 7,976 -0.14(-0.59%)
Jul 30, 2019 23.71 23.71 23.36 23.36 12,527 -0.06(-0.26%)
Jul 29, 2019 23.12 23.80 23.12 23.42 7,974 -0.09(-0.40%)
Jul 26, 2019 23.49 23.97 23.43 23.51 4,671 +0.15(+0.66%)
Jul 25, 2019 23.54 23.59 23.17 23.36 21,897 -0.12(-0.51%)
Jul 24, 2019 23.54 23.92 23.34 23.48 3,288 -0.14(-0.58%)
Jul 23, 2019 23.56 23.93 23.56 23.61 2,486 -0.09(-0.40%)
Jul 22, 2019 23.55 23.82 23.46 23.71 5,566 +0.31(+1.32%)
Jul 19, 2019 23.89 23.89 23.38 23.40 6,773 -0.68(-2.81%)
Jul 18, 2019 23.97 24.27 23.44 24.08 3,572 +0.10(+0.43%)
Jul 17, 2019 23.95 24.13 23.95 23.97 3,149 +0.00(+0.00%)
Jul 16, 2019 23.89 23.97 23.38 23.97 1,830 +0.27(+1.16%)
Jul 15, 2019 24.23 24.29 23.26 23.70 13,566 +0.09(+0.36%)
Jul 12, 2019 23.72 25.26 23.43 23.61 9,460 -0.15(-0.61%)
Jul 11, 2019 23.61 23.95 23.55 23.76 3,696 +0.08(+0.33%)
Jul 10, 2019 23.14 23.97 23.14 23.68 4,087 -0.09(-0.36%)
Jul 09, 2019 23.94 24.32 23.66 23.77 7,326 -0.24(-1.00%)
Jul 08, 2019 24.52 24.52 24.01 24.01 4,441 -0.57(-2.33%)
Jul 05, 2019 24.63 24.75 24.58 24.58 2,686 -0.25(-1.00%)
Jul 03, 2019 24.63 24.87 24.63 24.83 2,686 +0.11(+0.45%)
Jul 02, 2019 23.97 24.72 23.97 24.72 8,817 +0.02(+0.07%)
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.