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, 2019 24.81 25.67 24.81 25.51 17,104 +0.67(+2.70%)
Sep 27, 2019 24.40 25.33 24.08 24.84 38,316 +0.36(+1.47%)
Sep 26, 2019 24.67 24.85 24.48 24.48 10,449 -0.08(-0.31%)
Sep 25, 2019 24.87 25.16 24.54 24.56 27,721 -0.05(-0.21%)
Sep 24, 2019 25.23 25.24 24.61 24.61 20,808 -0.61(-2.42%)
Sep 23, 2019 24.85 25.33 24.67 25.22 39,443 +0.20(+0.79%)
Sep 20, 2019 24.20 25.02 23.79 25.02 54,271 +0.82(+3.41%)
Sep 19, 2019 24.65 24.88 24.20 24.20 25,484 -0.54(-2.19%)
Sep 18, 2019 24.55 24.99 24.17 24.74 13,371 +0.07(+0.28%)
Sep 17, 2019 24.81 24.87 24.39 24.67 11,313 -0.32(-1.27%)
Sep 16, 2019 24.89 25.72 24.46 24.99 13,414 +0.19(+0.76%)
Sep 13, 2019 24.61 25.48 24.09 24.80 8,734 +0.22(+0.91%)
Sep 12, 2019 23.79 24.69 23.75 24.57 12,382 +1.07(+4.57%)
Sep 11, 2019 23.22 23.50 23.06 23.50 8,579 +0.23(+1.00%)
Sep 10, 2019 23.31 23.45 23.11 23.27 10,790 -0.21(-0.91%)
Sep 09, 2019 23.40 23.48 23.31 23.48 4,696 +0.00(+0.00%)
Sep 06, 2019 23.48 23.49 23.48 23.48 2,096 -0.21(-0.87%)
Sep 05, 2019 23.83 23.83 23.34 23.69 2,388 +0.20(+0.84%)
Sep 04, 2019 23.25 23.49 23.25 23.49 1,440 +0.16(+0.70%)
Sep 03, 2019 23.85 23.85 23.33 23.33 1,812 -0.60(-2.51%)
Aug 30, 2019 24.33 24.33 23.61 23.93 13,509 -0.21(-0.85%)
Aug 29, 2019 24.15 24.15 24.03 24.14 4,273 +0.21(+0.89%)
Aug 28, 2019 23.40 24.14 23.40 23.92 10,274 +0.44(+1.89%)
Aug 27, 2019 23.88 24.12 22.94 23.48 16,195 -0.42(-1.75%)
Aug 26, 2019 23.38 23.90 23.25 23.90 13,853 +0.70(+3.02%)
Aug 23, 2019 23.50 23.50 23.20 23.20 11,119 +0.04(+0.18%)
Aug 22, 2019 23.54 23.54 23.15 23.15 2,184 -0.17(-0.73%)
Aug 21, 2019 23.52 23.68 23.27 23.32 6,644 -0.26(-1.12%)
Aug 20, 2019 23.33 23.84 23.33 23.59 6,298 -0.01(-0.04%)
Aug 19, 2019 23.62 23.72 23.44 23.60 4,114 +0.16(+0.69%)
Aug 16, 2019 22.94 23.98 22.94 23.44 12,289 +0.59(+2.58%)
Aug 15, 2019 23.21 23.21 22.85 22.85 1,717 +0.09(+0.38%)
Aug 14, 2019 23.79 23.79 22.74 22.76 13,804 -1.16(-4.86%)
Aug 13, 2019 23.76 23.92 23.55 23.92 5,345 +0.28(+1.19%)
Aug 12, 2019 23.73 23.81 23.41 23.64 11,020 -0.09(-0.40%)
Aug 09, 2019 23.41 23.92 23.41 23.73 3,394 +0.21(+0.91%)
Aug 08, 2019 23.50 23.75 23.41 23.52 12,182 +0.19(+0.81%)
Aug 07, 2019 23.50 23.52 23.33 23.33 16,304 -0.33(-1.41%)
Aug 06, 2019 23.34 23.67 23.34 23.67 8,690 +0.17(+0.73%)
Aug 05, 2019 23.54 23.54 23.50 23.50 3,886 -0.28(-1.19%)
Aug 02, 2019 23.77 23.79 23.77 23.78 2,340 +0.15(+0.65%)
Aug 01, 2019 23.35 23.92 23.29 23.62 28,992 +0.45(+1.95%)
Jul 31, 2019 23.32 23.50 23.17 23.17 7,994 -0.14(-0.59%)
Jul 30, 2019 23.66 23.66 23.31 23.31 12,554 -0.06(-0.26%)
Jul 29, 2019 23.07 23.75 23.07 23.37 7,991 -0.09(-0.40%)
Jul 26, 2019 23.44 23.92 23.38 23.46 4,681 +0.15(+0.66%)
Jul 25, 2019 23.49 23.54 23.12 23.31 21,944 -0.12(-0.51%)
Jul 24, 2019 23.49 23.87 23.29 23.43 3,295 -0.14(-0.58%)
Jul 23, 2019 23.51 23.88 23.51 23.56 2,491 -0.09(-0.40%)
Jul 22, 2019 23.50 23.77 23.41 23.66 5,578 +0.31(+1.32%)
Jul 19, 2019 23.84 23.84 23.33 23.35 6,788 -0.68(-2.81%)
Jul 18, 2019 23.92 24.21 23.39 24.03 3,580 +0.10(+0.43%)
Jul 17, 2019 23.90 24.08 23.90 23.92 3,156 +0.00(+0.00%)
Jul 16, 2019 23.84 23.92 23.33 23.92 1,834 +0.27(+1.16%)
Jul 15, 2019 24.18 24.24 23.21 23.65 13,595 +0.09(+0.36%)
Jul 12, 2019 23.67 25.20 23.38 23.56 9,480 -0.15(-0.61%)
Jul 11, 2019 23.56 23.90 23.50 23.71 3,704 +0.08(+0.33%)
Jul 10, 2019 23.09 23.92 23.09 23.63 4,096 -0.09(-0.36%)
Jul 09, 2019 23.89 24.26 23.61 23.72 7,342 -0.24(-1.00%)
Jul 08, 2019 24.47 24.47 23.96 23.96 4,451 -0.57(-2.33%)
Jul 05, 2019 24.57 24.70 24.53 24.53 2,691 -0.25(-1.00%)
Jul 03, 2019 24.58 24.82 24.58 24.78 2,691 +0.11(+0.45%)
Jul 02, 2019 23.92 24.67 23.92 24.67 8,836 +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.