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
2018-01-17 31.30 31.55 31.30 31.52 245
2018-01-16 32.20 32.20 32.20 32.20 200
2018-01-11 31.99 31.99 31.99 31.99 303
2018-01-08 31.40 31.40 31.40 31.40 102
2018-01-04 31.15 31.15 31.15 31.15 100
2018-01-03 31.00 31.00 31.00 31.00 400
2018-01-02 30.90 31.17 30.90 31.17 10
2017-12-27 31.64 31.64 31.00 31.00 400
2017-12-22 32.45 32.55 31.96 31.96 1,181
2017-12-21 32.10 32.21 32.10 32.21 11
2017-12-20 31.96 31.96 31.96 31.96 2
2017-12-18 31.72 31.72 31.72 31.72 64
2017-12-12 31.86 31.86 31.86 31.86 15
2017-12-11 32.44 32.44 32.44 32.44 2
2017-12-08 32.20 32.20 31.70 32.20 113
2017-12-07 31.65 31.91 31.65 31.91 116
2017-12-05 31.96 31.96 31.96 31.96 125
2017-12-04 32.00 32.00 32.00 32.00 21
2017-12-01 31.25 31.25 31.25 31.25 7
2017-11-30 35.20 35.40 35.20 35.40 1,143
2017-11-29 35.20 35.20 35.03 35.03 576
2017-11-28 33.85 33.85 33.85 33.85 100
2017-11-27 33.75 33.75 33.75 33.75 100
2017-11-22 33.39 33.39 33.29 33.33 192
2017-11-21 33.45 33.45 33.45 33.45 9
2017-11-14 31.18 31.18 31.03 31.03 49
2017-11-07 32.86 32.86 32.52 32.52 91
2017-11-06 32.65 32.65 32.65 32.65 32
2017-11-03 33.30 33.30 33.30 33.30 100
2017-11-02 33.32 33.73 33.32 33.73 500

» 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.