Peoples Bancorp NC (NQ: PEBK )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	23.00	23.00	22.18	22.42	18,914	-0.18(-0.80%)
May 27, 2021	22.32	22.82	22.32	22.60	25,981	+0.25(+1.13%)
May 26, 2021	22.21	22.35	22.07	22.35	14,896	+0.10(+0.45%)
May 25, 2021	22.88	22.99	22.21	22.25	14,120	+0.03(+0.12%)
May 24, 2021	22.41	22.76	22.07	22.22	23,551	-0.02(-0.08%)
May 21, 2021	22.41	22.99	22.20	22.24	23,924	-0.18(-0.80%)
May 20, 2021	20.83	22.42	20.83	22.42	27,556	+0.37(+1.68%)
May 19, 2021	22.75	22.79	21.84	22.05	39,865	-0.77(-3.36%)
May 18, 2021	22.52	23.75	21.86	22.82	64,194	+0.43(+1.93%)
May 17, 2021	21.52	22.51	21.48	22.38	20,694	+0.86(+4.02%)
May 14, 2021	21.19	22.16	20.87	21.52	47,889	+0.66(+3.15%)
May 13, 2021	20.76	21.07	20.76	20.86	14,110	+0.08(+0.39%)
May 12, 2021	21.08	21.08	20.77	20.78	12,009	-0.03(-0.13%)
May 11, 2021	20.93	20.97	20.77	20.81	4,588	-0.27(-1.28%)
May 10, 2021	21.27	21.35	20.92	21.08	14,077	+0.07(+0.34%)
May 07, 2021	20.83	21.01	20.76	21.01	13,039	+0.14(+0.69%)
May 06, 2021	21.18	21.19	20.86	20.86	8,134	-0.37(-1.74%)
May 05, 2021	21.18	21.31	21.16	21.23	40,493	+0.06(+0.30%)
May 04, 2021	21.60	21.60	21.17	21.17	37,546	-0.42(-1.96%)
May 03, 2021	21.44	22.37	20.95	21.59	61,394	+0.54(+2.57%)
Apr 30, 2021	21.12	21.27	20.96	21.05	14,765	-0.14(-0.68%)
Apr 29, 2021	21.44	21.53	20.97	21.19	18,889	-0.04(-0.17%)
Apr 28, 2021	20.81	21.34	20.81	21.23	15,659	+0.38(+1.81%)
Apr 27, 2021	21.19	21.32	20.78	20.85	15,319	-0.01(-0.04%)
Apr 26, 2021	21.19	21.20	20.82	20.86	15,211	+0.02(+0.09%)
Apr 23, 2021	21.04	21.04	20.54	20.84	16,097	+0.20(+0.96%)
Apr 22, 2021	21.28	21.65	20.49	20.65	9,807	-0.42(-2.01%)
Apr 21, 2021	21.55	21.65	21.07	21.07	12,021	-0.32(-1.52%)
Apr 20, 2021	21.60	21.60	21.37	21.39	8,760	+0.00(+0.00%)
Apr 19, 2021	21.80	21.97	21.39	21.39	15,556	+0.00(+0.00%)
Apr 16, 2021	21.98	21.98	21.39	21.39	6,217	-0.17(-0.79%)
Apr 15, 2021	21.63	22.02	21.56	21.56	10,293	+0.17(+0.80%)
Apr 14, 2021	21.34	21.82	21.34	21.39	11,136	+0.43(+2.06%)
Apr 13, 2021	21.84	21.84	20.85	20.96	7,471	-0.07(-0.34%)
Apr 12, 2021	21.80	21.80	21.03	21.03	11,749	+0.04(+0.21%)
Apr 09, 2021	21.61	21.61	20.77	20.99	5,994	+0.02(+0.09%)
Apr 08, 2021	21.12	21.19	20.68	20.97	10,236	+0.25(+1.22%)
Apr 07, 2021	21.47	21.47	19.91	20.72	18,070	-0.63(-2.95%)
Apr 06, 2021	22.54	22.79	20.74	21.35	16,313	-0.65(-2.95%)
Apr 05, 2021	21.77	22.49	21.59	22.00	8,543	+0.59(+2.78%)
Apr 01, 2021	21.15	22.05	21.15	21.40	5,550	+0.11(+0.51%)
Mar 31, 2021	22.30	22.37	21.28	21.29	14,699	-0.52(-2.39%)
Mar 30, 2021	21.89	22.32	21.74	21.82	6,583	+0.02(+0.08%)
Mar 29, 2021	21.68	22.09	21.67	21.80	6,042	-0.14(-0.62%)
Mar 26, 2021	22.30	22.30	21.92	21.93	4,329	-0.07(-0.33%)
Mar 25, 2021	21.66	22.37	21.66	22.01	6,681	+0.34(+1.58%)
Mar 24, 2021	22.28	22.28	21.66	21.66	7,941	-0.01(-0.04%)
Mar 23, 2021	22.11	22.19	21.67	21.67	5,368	-0.41(-1.88%)
Mar 22, 2021	22.51	22.51	21.83	22.09	10,150	-0.42(-1.88%)
Mar 19, 2021	22.79	22.93	21.93	22.51	43,519	-0.40(-1.73%)
Mar 18, 2021	23.38	23.64	22.28	22.91	10,071	-0.40(-1.70%)
Mar 17, 2021	23.29	23.43	23.28	23.30	4,089	-0.55(-2.30%)
Mar 16, 2021	24.48	24.48	23.47	23.85	5,111	-0.96(-3.88%)
Mar 15, 2021	25.56	25.56	24.30	24.82	7,458	-0.80(-3.13%)
Mar 12, 2021	26.04	26.12	25.33	25.62	7,660	-0.55(-2.10%)
Mar 11, 2021	25.99	26.74	25.17	26.17	37,015	-0.04(-0.14%)
Mar 10, 2021	25.97	26.75	25.79	26.20	14,654	+0.17(+0.66%)
Mar 09, 2021	25.26	26.60	25.26	26.03	13,781	+0.39(+1.51%)
Mar 08, 2021	24.32	25.93	24.32	25.64	19,097	+1.60(+6.67%)
Mar 05, 2021	23.39	24.29	22.89	24.04	26,200	+0.71(+3.05%)
Mar 04, 2021	21.97	23.61	21.84	23.33	29,456	+1.36(+6.19%)
Mar 03, 2021	21.98	22.52	21.76	21.97	19,673	+0.41(+1.92%)
Mar 02, 2021	21.21	21.97	21.20	21.55	11,347	+0.11(+0.50%)

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.