Peoples Bancorp NC (NQ: PEBK )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	26.22	26.85	26.22	26.65	5,744	+0.08(+0.32%)
May 30, 2018	26.59	26.85	26.55	26.57	7,811	+0.17(+0.64%)
May 29, 2018	26.46	26.84	26.01	26.40	9,497	-0.39(-1.47%)
May 25, 2018		26.80	26.80	26.80	0	+0.09(+0.35%)
May 24, 2018	26.85	26.85	26.70	26.70	1,900	-0.06(-0.22%)
May 23, 2018	26.83	26.89	26.45	26.76	10,701	-0.08(-0.31%)
May 22, 2018	26.85	27.01	26.31	26.85	10,269	-0.04(-0.16%)
May 21, 2018	26.83	26.95	26.18	26.89	7,944	+0.25(+0.94%)
May 18, 2018	26.89	26.89	25.90	26.64	5,347	-0.13(-0.50%)
May 17, 2018	26.85	26.95	26.09	26.77	9,457	-0.08(-0.28%)
May 16, 2018	26.38	27.06	25.42	26.85	13,890	+0.61(+2.33%)
May 15, 2018	26.38	26.43	26.08	26.23	3,222	-0.29(-1.08%)
May 14, 2018	25.75	26.53	25.68	26.52	6,469	+0.04(+0.16%)
May 11, 2018	26.33	26.56	26.01	26.48	6,581	-0.03(-0.13%)
May 10, 2018	26.13	26.59	26.13	26.51	7,357	+0.38(+1.44%)
May 09, 2018	25.77	26.64	25.60	26.13	16,714	+0.18(+0.68%)
May 08, 2018	25.75	26.59	25.26	25.96	7,404	+0.03(+0.13%)
May 07, 2018	25.54	25.96	25.54	25.92	3,155	-0.08(-0.29%)
May 04, 2018	25.45	26.22	25.45	26.00	4,702	+0.08(+0.29%)
May 03, 2018	26.02	26.02	25.43	25.92	3,492	-0.09(-0.35%)
May 02, 2018	25.88	26.16	25.88	26.01	5,720	+0.05(+0.19%)
May 01, 2018	26.17	26.17	25.42	25.96	2,527	+0.17(+0.65%)
Apr 30, 2018	25.38	25.80	25.38	25.80	2,219	+0.17(+0.65%)
Apr 27, 2018	25.61	26.18	25.50	25.63	4,765	-0.48(-1.83%)
Apr 26, 2018	26.22	26.37	26.11	26.11	2,933	+0.29(+1.10%)
Apr 25, 2018	26.45	26.52	25.76	25.82	9,850	-0.77(-2.90%)
Apr 24, 2018	26.85	26.85	25.29	26.59	4,946	+0.08(+0.28%)
Apr 23, 2018	26.44	26.85	25.17	26.52	12,467	+0.33(+1.25%)
Apr 20, 2018	26.38	26.85	26.19	26.19	4,547	-0.44(-1.64%)
Apr 19, 2018	25.92	26.63	25.81	26.63	3,893	+0.91(+3.52%)
Apr 18, 2018	25.98	26.43	25.72	25.72	6,039	-0.69(-2.60%)
Apr 17, 2018	25.17	26.63	25.01	26.41	11,080	+1.19(+4.72%)
Apr 16, 2018	25.61	25.61	25.22	25.22	3,964	-0.14(-0.56%)
Apr 13, 2018	25.69	25.94	25.10	25.36	10,562	-0.34(-1.31%)
Apr 12, 2018	26.01	26.41	25.70	25.70	9,053	-0.09(-0.36%)
Apr 11, 2018	25.53	25.79	25.19	25.79	2,691	+0.00(+0.00%)
Apr 10, 2018	25.89	26.27	25.45	25.79	3,725	+0.18(+0.69%)
Apr 09, 2018	25.78	25.78	25.17	25.61	3,622	+0.11(+0.43%)
Apr 06, 2018	26.01	26.06	25.08	25.50	4,996	-0.40(-1.55%)
Apr 05, 2018	25.38	26.59	25.20	25.91	6,281	+0.59(+2.32%)
Apr 04, 2018	24.69	25.68	24.69	25.32	5,389	+0.44(+1.79%)
Apr 03, 2018	24.68	25.80	24.53	24.87	14,640	+0.21(+0.85%)
Apr 02, 2018	25.63	25.63	24.45	24.66	11,367	-1.11(-4.30%)
Mar 29, 2018		25.77	25.77	25.77	0	+0.91(+3.64%)
Mar 28, 2018	25.39	25.55	24.45	24.87	12,290	-0.34(-1.36%)
Mar 27, 2018	24.82	25.92	24.82	25.21	4,123	+0.36(+1.45%)
Mar 26, 2018	24.75	25.41	24.26	24.85	30,149	+0.01(+0.03%)
Mar 23, 2018	23.31	25.74	23.00	24.84	13,453	-0.69(-2.69%)
Mar 22, 2018	25.43	26.47	25.43	25.53	10,290	-0.53(-2.03%)
Mar 21, 2018	25.60	26.06	25.58	26.06	6,442	+0.35(+1.37%)
Mar 20, 2018	25.39	26.06	25.38	25.70	12,768	+0.04(+0.16%)
Mar 19, 2018	25.52	25.66	25.22	25.66	12,591	-0.26(-1.00%)
Mar 16, 2018	25.68	26.48	25.29	25.92	25,152	+0.01(+0.03%)
Mar 15, 2018	26.19	26.22	25.07	25.91	17,973	-0.49(-1.87%)
Mar 14, 2018	26.46	26.46	25.16	26.41	15,722	+0.21(+0.80%)
Mar 13, 2018	26.47	26.60	25.38	26.20	10,161	+1.20(+4.80%)
Mar 12, 2018	24.81	25.18	24.22	25.00	14,096	+0.41(+1.67%)
Mar 09, 2018	24.08	24.98	23.97	24.59	5,352	+0.89(+3.75%)
Mar 08, 2018	23.70	23.91	23.62	23.70	4,745	-0.05(-0.21%)
Mar 07, 2018	23.36	24.05	22.89	23.75	7,233	+0.11(+0.46%)
Mar 06, 2018	24.04	24.19	23.28	23.64	14,925	-0.35(-1.47%)
Mar 05, 2018	23.86	24.04	23.33	23.99	10,637	+0.06(+0.25%)
Mar 02, 2018	22.89	23.93	22.08	23.93	8,502	+1.09(+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.