Skip to main content

Peoples Bancorp NC (NQ: PEBK )

25.75 -0.25 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 26.18 26.18 25.50 25.75 25,460 -0.25(-0.96%)
Oct 30, 2024 26.16 26.18 26.00 26.00 7,510 +0.01(+0.04%)
Oct 29, 2024 25.70 25.99 25.61 25.99 5,366 +0.35(+1.37%)
Oct 28, 2024 25.59 25.78 25.38 25.64 9,620 +0.24(+0.94%)
Oct 25, 2024 25.18 25.45 24.77 25.40 24,957 +0.23(+0.91%)
Oct 24, 2024 26.30 26.30 25.06 25.17 12,320 -0.17(-0.67%)
Oct 23, 2024 25.12 25.34 25.00 25.34 9,194 +0.06(+0.24%)
Oct 22, 2024 25.36 25.36 25.12 25.28 4,969 +0.06(+0.24%)
Oct 21, 2024 25.98 25.98 25.21 25.22 11,633 +0.01(+0.04%)
Oct 18, 2024 25.82 25.82 25.08 25.21 9,047 -0.55(-2.14%)
Oct 17, 2024 25.82 26.06 25.40 25.76 12,653 +0.16(+0.63%)
Oct 16, 2024 25.50 25.90 25.01 25.60 27,071 +0.39(+1.55%)
Oct 15, 2024 24.85 25.96 24.85 25.21 10,833 +0.39(+1.57%)
Oct 14, 2024 25.04 25.10 24.81 24.82 7,098 -0.54(-2.13%)
Oct 11, 2024 25.25 25.48 24.60 25.36 9,897 +0.82(+3.34%)
Oct 10, 2024 24.44 24.64 24.29 24.54 10,104 +0.23(+0.95%)
Oct 09, 2024 24.00 24.51 24.00 24.31 7,500 +0.31(+1.29%)
Oct 08, 2024 24.06 24.22 23.97 24.00 5,911 +0.16(+0.67%)
Oct 07, 2024 24.08 24.35 23.80 23.84 6,154 -0.35(-1.45%)
Oct 04, 2024 24.71 24.71 24.11 24.19 7,921 +0.30(+1.26%)
Oct 03, 2024 24.00 24.10 23.74 23.89 15,462 -0.41(-1.69%)
Oct 02, 2024 24.50 24.70 24.23 24.30 19,232 -0.50(-2.02%)
Oct 01, 2024 25.52 25.52 24.75 24.80 14,477 -0.59(-2.32%)
Sep 30, 2024 25.26 25.55 25.12 25.39 14,689 -0.13(-0.51%)
Sep 27, 2024 25.96 25.96 25.40 25.52 14,623 -0.40(-1.54%)
Sep 26, 2024 26.25 26.29 25.89 25.92 20,157 -0.25(-0.96%)
Sep 25, 2024 26.76 27.18 26.02 26.17 21,942 -0.67(-2.50%)
Sep 24, 2024 27.56 27.56 26.76 26.84 10,310 -0.42(-1.54%)
Sep 23, 2024 26.94 27.68 26.94 27.26 10,587 -0.87(-3.09%)
Sep 20, 2024 28.31 28.54 27.57 28.13 83,587 -0.40(-1.40%)
Sep 19, 2024 27.49 28.53 27.49 28.53 13,969 +1.33(+4.89%)
Sep 18, 2024 27.91 27.91 27.20 27.20 10,808 -0.62(-2.23%)
Sep 17, 2024 27.30 27.82 27.25 27.82 15,574 +0.72(+2.66%)
Sep 16, 2024 26.75 27.14 26.75 27.10 10,708 +0.48(+1.80%)
Sep 13, 2024 26.04 26.94 26.04 26.62 27,769 +0.69(+2.66%)
Sep 12, 2024 26.15 26.15 25.64 25.93 25,851 -0.24(-0.92%)
Sep 11, 2024 26.25 26.45 25.63 26.17 37,453 -0.21(-0.80%)
Sep 10, 2024 26.72 26.72 26.22 26.38 40,860 -0.17(-0.64%)
Sep 09, 2024 27.19 27.19 26.53 26.55 30,412 -0.59(-2.17%)
Sep 06, 2024 27.83 28.15 27.07 27.14 25,690 -0.76(-2.72%)
Sep 05, 2024 28.30 28.33 27.87 27.90 22,871 -0.49(-1.73%)
Sep 04, 2024 28.84 28.84 28.37 28.39 20,208 -0.50(-1.73%)
Sep 03, 2024 28.95 29.04 28.82 28.89 19,895 -0.03(-0.10%)
Aug 30, 2024 28.82 29.03 28.81 28.92 55,555 +0.06(+0.21%)
Aug 29, 2024 28.86 28.92 28.78 28.86 62,582 +0.00(+0.00%)
Aug 28, 2024 29.00 29.05 28.78 28.86 52,350 -0.01(-0.03%)
Aug 27, 2024 28.95 29.09 28.81 28.87 31,065 -0.12(-0.41%)
Aug 26, 2024 28.99 29.04 28.81 28.99 56,491 +0.00(+0.00%)
Aug 23, 2024 29.07 29.28 28.89 28.99 49,468 +0.27(+0.93%)
Aug 22, 2024 28.63 28.78 28.63 28.72 6,168 -0.03(-0.10%)
Aug 21, 2024 28.66 28.76 28.56 28.75 12,585 +0.09(+0.31%)
Aug 20, 2024 28.73 28.92 28.51 28.66 8,873 -0.09(-0.31%)
Aug 19, 2024 28.34 28.75 28.34 28.75 12,027 +0.26(+0.91%)
Aug 16, 2024 28.54 28.75 28.34 28.49 38,248 -0.03(-0.10%)
Aug 15, 2024 28.55 29.04 28.51 28.52 11,240 +0.32(+1.13%)
Aug 14, 2024 28.22 28.43 28.12 28.20 7,386 -0.18(-0.63%)
Aug 13, 2024 28.51 28.55 28.37 28.38 5,907 +0.08(+0.28%)
Aug 12, 2024 28.69 28.87 28.08 28.30 18,045 -0.20(-0.70%)
Aug 09, 2024 28.79 29.01 28.48 28.50 12,497 -0.11(-0.38%)
Aug 08, 2024 28.95 28.99 28.61 28.61 6,430 -0.08(-0.28%)
Aug 07, 2024 29.34 29.50 28.56 28.69 31,473 -0.38(-1.30%)
Aug 06, 2024 29.42 29.42 28.89 29.07 18,709 -0.06(-0.20%)
Aug 05, 2024 29.56 29.56 28.58 29.13 26,217 -0.88(-2.95%)
Aug 02, 2024 30.27 30.46 29.91 30.01 24,436 -0.65(-2.11%)
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.