PEOPLES BANCORP N C Historical Stock Price

Below is the stock price history for Peoples Bancorp N C PEBK. Data is recorded each day for the historical open, high, low, close and volume. The Peoples Bancorp N C stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Peoples Bancorp N C Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-18 31.45 31.45 31.45 31.45 100
2018-07-17 32.00 32.00 31.70 31.70 128
2018-07-16 31.99 31.99 31.99 31.99 10
2018-07-12 31.86 32.00 31.31 31.66 321
2018-07-11 32.00 32.00 31.52 31.52 110
2018-07-10 31.51 31.51 31.20 31.42 515
2018-07-09 32.00 32.00 31.81 31.81 482
2018-07-06 32.01 32.01 31.98 31.98 292
2018-07-05 32.20 32.30 32.20 32.30 124
2018-07-03 32.02 32.02 32.02 32.02 2
2018-07-02 32.46 32.79 32.29 32.35 158
2018-06-26 32.99 32.99 32.73 32.82 14
2018-06-25 32.37 33.11 32.37 32.90 109
2018-06-22 32.83 33.00 32.41 32.41 116
2018-06-21 32.92 33.00 32.92 33.00 158
2018-06-19 33.70 33.70 32.75 32.77 498
2018-06-18 32.90 32.90 32.30 32.35 1,062
2018-06-14 32.62 32.68 32.62 32.68 112
2018-06-13 32.50 32.50 32.50 32.50 100
2018-06-11 31.91 31.91 31.91 31.91 3
2018-06-08 31.93 31.96 31.93 31.96 200
2018-06-07 31.45 31.97 31.45 31.97 210
2018-06-05 31.52 31.59 31.52 31.59 322
2018-06-04 31.35 32.24 31.35 32.24 200
2018-06-01 31.57 31.57 31.57 31.57 228
2018-05-31 31.26 31.94 31.26 31.94 401
2018-05-30 31.99 31.99 31.99 31.99 200
2018-05-29 31.73 31.85 31.03 31.60 539
2018-05-23 31.32 31.56 31.32 31.56 4
2018-05-21 32.00 32.00 32.00 32.00 26

» More Peoples Bancorp N C Stock Price History

To see other companies like Peoples Bancorp N C (PEBK), view our stock market today for news, and other data.