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
2018-04-17 30.03 31.40 30.03 31.40 130
2018-04-16 30.36 30.36 30.36 30.36 10
2018-04-13 30.04 30.04 30.03 30.03 10
2018-04-12 31.22 31.22 31.22 31.22 1
2018-04-10 30.53 30.53 30.53 30.53 60
2018-04-09 30.44 30.44 30.44 30.44 7
2018-04-06 30.87 30.87 30.20 30.20 103
2018-04-03 29.87 29.87 29.40 29.40 462
2018-03-29 30.59 30.59 30.59 30.59 100
2018-03-28 29.45 29.45 29.45 29.45 1
2018-03-27 31.00 31.00 29.42 29.51 31
2018-03-26 30.16 30.16 29.43 29.53 709
2018-03-23 30.51 30.51 30.05 30.44 323
2018-03-22 30.26 30.26 30.26 30.26 1
2018-03-21 30.54 30.80 30.45 30.75 241
2018-03-20 31.15 31.15 30.42 30.42 359
2018-03-19 30.32 30.60 30.13 30.13 394
2018-03-16 31.16 31.16 30.71 30.72 433
2018-03-15 31.25 31.25 31.25 31.25 47
2018-03-14 30.58 31.15 30.16 30.53 306
2018-03-13 31.62 31.64 31.62 31.64 9
2018-03-12 29.09 30.00 29.09 30.00 816
2018-03-09 29.62 29.70 29.62 29.70 200
2018-03-08 28.50 28.50 28.40 28.40 84
2018-03-07 27.87 28.48 27.83 28.42 232
2018-03-06 28.25 28.25 28.12 28.25 209
2018-03-05 28.10 28.40 28.10 28.22 217
2018-03-02 28.20 28.20 28.20 28.20 3
2018-03-01 27.30 27.30 27.30 27.30 33
2018-02-23 28.89 28.89 28.89 28.89 100

» 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.