Peoples Bancorp NC (NQ: PEBK )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	26.06	26.68	26.06	26.49	5,780	+0.08(+0.32%)
May 30, 2018	26.43	26.68	26.39	26.40	7,860	+0.17(+0.64%)
May 29, 2018	26.29	26.67	25.85	26.24	9,557	-0.39(-1.47%)
May 25, 2018		26.63	26.63	26.63	0	+0.09(+0.35%)
May 24, 2018	26.68	26.68	26.54	26.54	1,912	-0.06(-0.22%)
May 23, 2018	26.66	26.72	26.28	26.59	10,769	-0.08(-0.31%)
May 22, 2018	26.68	26.84	26.14	26.68	10,334	-0.04(-0.16%)
May 21, 2018	26.66	26.78	26.02	26.72	7,994	+0.25(+0.94%)
May 18, 2018	26.72	26.72	25.73	26.47	5,381	-0.13(-0.50%)
May 17, 2018	26.68	26.79	25.93	26.60	9,517	-0.07(-0.28%)
May 16, 2018	26.21	26.89	25.26	26.68	13,978	+0.61(+2.33%)
May 15, 2018	26.21	26.26	25.92	26.07	3,242	-0.28(-1.08%)
May 14, 2018	25.59	26.36	25.52	26.35	6,509	+0.04(+0.16%)
May 11, 2018	26.17	26.39	25.84	26.31	6,622	-0.03(-0.13%)
May 10, 2018	25.97	26.43	25.97	26.34	7,403	+0.38(+1.44%)
May 09, 2018	25.61	26.47	25.43	25.97	16,819	+0.18(+0.68%)
May 08, 2018	25.58	26.42	25.10	25.79	7,451	+0.03(+0.13%)
May 07, 2018	25.38	25.80	25.38	25.76	3,175	-0.08(-0.29%)
May 04, 2018	25.29	26.05	25.29	25.83	4,732	+0.08(+0.29%)
May 03, 2018	25.86	25.86	25.27	25.76	3,514	-0.09(-0.35%)
May 02, 2018	25.72	25.99	25.72	25.85	5,756	+0.05(+0.19%)
May 01, 2018	26.01	26.01	25.26	25.80	2,543	+0.17(+0.65%)
Apr 30, 2018	25.22	25.63	25.22	25.63	2,233	+0.17(+0.65%)
Apr 27, 2018	25.45	26.02	25.34	25.47	4,795	-0.48(-1.83%)
Apr 26, 2018	26.05	26.20	25.94	25.94	2,952	+0.28(+1.10%)
Apr 25, 2018	26.29	26.36	25.59	25.66	9,912	-0.77(-2.90%)
Apr 24, 2018	26.68	26.68	25.14	26.43	4,978	+0.07(+0.28%)
Apr 23, 2018	26.28	26.68	25.01	26.35	12,545	+0.33(+1.25%)
Apr 20, 2018	26.22	26.68	26.03	26.03	4,576	-0.43(-1.64%)
Apr 19, 2018	25.76	26.46	25.65	26.46	3,917	+0.90(+3.52%)
Apr 18, 2018	25.82	26.26	25.56	25.56	6,078	-0.68(-2.60%)
Apr 17, 2018	25.01	26.46	24.85	26.24	11,150	+1.18(+4.72%)
Apr 16, 2018	25.45	25.45	25.06	25.06	3,989	-0.14(-0.56%)
Apr 13, 2018	25.53	25.78	24.94	25.20	10,629	-0.33(-1.31%)
Apr 12, 2018	25.84	26.24	25.53	25.53	9,110	-0.09(-0.36%)
Apr 11, 2018	25.37	25.63	25.03	25.63	2,708	+0.00(+0.00%)
Apr 10, 2018	25.73	26.10	25.29	25.63	3,748	+0.18(+0.69%)
Apr 09, 2018	25.62	25.62	25.01	25.45	3,645	+0.11(+0.43%)
Apr 06, 2018	25.84	25.89	24.93	25.34	5,028	-0.40(-1.55%)
Apr 05, 2018	25.22	26.42	25.04	25.74	6,321	+0.58(+2.32%)
Apr 04, 2018	24.53	25.52	24.53	25.16	5,423	+0.44(+1.79%)
Apr 03, 2018	24.53	25.63	24.38	24.72	14,732	+0.21(+0.85%)
Apr 02, 2018	25.47	25.47	24.30	24.51	11,438	-1.10(-4.30%)
Mar 29, 2018		25.61	25.61	25.61	0	+0.90(+3.64%)
Mar 28, 2018	25.23	25.39	24.30	24.71	12,368	-0.34(-1.36%)
Mar 27, 2018	24.67	25.76	24.67	25.05	4,149	+0.36(+1.45%)
Mar 26, 2018	24.59	25.25	24.11	24.69	30,339	+0.01(+0.03%)
Mar 23, 2018	23.17	25.58	22.85	24.68	13,538	-0.68(-2.69%)
Mar 22, 2018	25.27	26.30	25.27	25.37	10,355	-0.53(-2.03%)
Mar 21, 2018	25.44	25.89	25.42	25.89	6,483	+0.35(+1.37%)
Mar 20, 2018	25.23	25.89	25.22	25.54	12,849	+0.04(+0.16%)
Mar 19, 2018	25.36	25.50	25.06	25.50	12,670	-0.26(-1.00%)
Mar 16, 2018	25.52	26.32	25.13	25.76	25,311	+0.01(+0.03%)
Mar 15, 2018	26.03	26.05	24.91	25.75	18,086	-0.49(-1.87%)
Mar 14, 2018	26.29	26.29	25.00	26.24	15,821	+0.21(+0.80%)
Mar 13, 2018	26.30	26.44	25.22	26.04	10,226	+1.19(+4.80%)
Mar 12, 2018	24.65	25.03	24.07	24.84	14,185	+0.41(+1.67%)
Mar 09, 2018	23.93	24.82	23.82	24.43	5,385	+0.88(+3.75%)
Mar 08, 2018	23.55	23.76	23.48	23.55	4,775	-0.05(-0.21%)
Mar 07, 2018	23.21	23.90	22.75	23.60	7,278	+0.11(+0.46%)
Mar 06, 2018	23.88	24.04	23.13	23.49	15,019	-0.35(-1.47%)
Mar 05, 2018	23.71	23.88	23.18	23.84	10,704	+0.06(+0.25%)
Mar 02, 2018	22.75	23.78	21.94	23.78	8,556	+1.08(+4.77%)

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.