NasdaqGM - Nasdaq Real Time Price USD
Peoples Bancorp of North Carolina, Inc. (PEBK)
As of 3:32 PM EST. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Nov 7, 2024 | 28.35 | 28.99 | 28.35 | 28.48 | 28.48 | 13,084 |
Nov 6, 2024 | 27.24 | 29.95 | 26.27 | 29.48 | 29.48 | 40,300 |
Nov 5, 2024 | 25.69 | 25.82 | 25.51 | 25.82 | 25.82 | 6,200 |
Nov 4, 2024 | 25.35 | 25.61 | 25.35 | 25.50 | 25.50 | 7,700 |
Nov 1, 2024 | 26.22 | 26.22 | 25.65 | 25.65 | 25.65 | 4,800 |
Oct 31, 2024 | 26.18 | 26.18 | 25.50 | 25.75 | 25.75 | 25,500 |
Oct 30, 2024 | 26.16 | 26.18 | 26.00 | 26.00 | 26.00 | 7,500 |
Oct 29, 2024 | 25.70 | 25.99 | 25.61 | 25.99 | 25.99 | 5,400 |
Oct 28, 2024 | 25.59 | 25.78 | 25.38 | 25.64 | 25.64 | 9,600 |
Oct 25, 2024 | 25.18 | 25.45 | 24.77 | 25.40 | 25.40 | 25,000 |
Oct 24, 2024 | 26.30 | 26.30 | 25.06 | 25.17 | 25.17 | 12,300 |
Oct 23, 2024 | 25.12 | 25.34 | 25.00 | 25.34 | 25.34 | 9,200 |
Oct 22, 2024 | 25.36 | 25.36 | 25.12 | 25.28 | 25.28 | 5,000 |
Oct 21, 2024 | 25.99 | 25.99 | 25.21 | 25.22 | 25.22 | 11,600 |
Oct 18, 2024 | 25.82 | 25.82 | 25.08 | 25.21 | 25.21 | 9,000 |
Oct 17, 2024 | 25.82 | 26.06 | 25.40 | 25.76 | 25.76 | 12,700 |
Oct 16, 2024 | 25.50 | 25.90 | 25.01 | 25.60 | 25.60 | 27,100 |
Oct 15, 2024 | 24.85 | 25.96 | 24.85 | 25.21 | 25.21 | 10,800 |
Oct 14, 2024 | 25.04 | 25.10 | 24.81 | 24.82 | 24.82 | 7,100 |
Oct 11, 2024 | 25.25 | 25.48 | 24.60 | 25.36 | 25.36 | 9,900 |
Oct 10, 2024 | 24.44 | 24.65 | 24.29 | 24.54 | 24.54 | 10,100 |
Oct 9, 2024 | 24.00 | 24.51 | 24.00 | 24.31 | 24.31 | 7,500 |
Oct 8, 2024 | 24.06 | 24.22 | 23.97 | 24.00 | 24.00 | 5,900 |
Oct 7, 2024 | 24.08 | 24.35 | 23.80 | 23.84 | 23.84 | 6,200 |
Oct 4, 2024 | 24.71 | 24.71 | 24.11 | 24.19 | 24.19 | 7,900 |
Oct 3, 2024 | 24.00 | 24.10 | 23.74 | 23.89 | 23.89 | 15,500 |
Oct 2, 2024 | 24.51 | 24.70 | 24.23 | 24.30 | 24.30 | 19,200 |
Oct 1, 2024 | 25.52 | 25.52 | 24.75 | 24.80 | 24.80 | 14,500 |
Sep 30, 2024 | 25.26 | 25.56 | 25.12 | 25.39 | 25.39 | 14,700 |
Sep 27, 2024 | 25.96 | 25.96 | 25.40 | 25.52 | 25.52 | 14,600 |
Sep 26, 2024 | 26.25 | 26.29 | 25.89 | 25.92 | 25.92 | 20,200 |
Sep 25, 2024 | 26.76 | 27.18 | 26.02 | 26.17 | 26.17 | 21,900 |
Sep 24, 2024 | 27.56 | 27.56 | 26.76 | 26.84 | 26.84 | 10,300 |
Sep 23, 2024 | 26.94 | 27.68 | 26.94 | 27.26 | 27.26 | 10,600 |
Sep 20, 2024 | 28.31 | 28.54 | 27.57 | 28.13 | 28.13 | 83,600 |
Sep 19, 2024 | 27.49 | 28.53 | 27.49 | 28.53 | 28.53 | 14,000 |
Sep 18, 2024 | 27.91 | 27.91 | 27.20 | 27.20 | 27.20 | 10,800 |
Sep 17, 2024 | 27.30 | 27.82 | 27.25 | 27.82 | 27.82 | 15,600 |
Sep 16, 2024 | 26.75 | 27.14 | 26.75 | 27.10 | 27.10 | 10,700 |
Sep 13, 2024 | 26.04 | 26.94 | 26.04 | 26.62 | 26.62 | 27,800 |
Sep 12, 2024 | 26.15 | 26.15 | 25.64 | 25.93 | 25.93 | 25,900 |
Sep 11, 2024 | 26.25 | 26.45 | 25.63 | 26.17 | 26.17 | 37,500 |
Sep 10, 2024 | 26.72 | 26.72 | 26.22 | 26.38 | 26.38 | 40,900 |
Sep 9, 2024 | 27.19 | 27.19 | 26.53 | 26.55 | 26.55 | 30,400 |
Sep 6, 2024 | 27.83 | 28.15 | 27.07 | 27.14 | 27.14 | 25,700 |
Sep 5, 2024 | 28.30 | 28.33 | 27.87 | 27.90 | 27.90 | 22,900 |
Sep 4, 2024 | 28.84 | 28.84 | 28.37 | 28.39 | 28.39 | 20,200 |
Sep 3, 2024 | 0.19 Dividend | |||||
Sep 3, 2024 | 28.95 | 29.04 | 28.82 | 28.89 | 28.89 | 19,900 |
Aug 30, 2024 | 29.01 | 29.22 | 29.00 | 29.11 | 28.92 | 55,200 |
Aug 29, 2024 | 29.05 | 29.11 | 28.97 | 29.05 | 28.86 | 62,200 |
Aug 28, 2024 | 29.19 | 29.24 | 28.97 | 29.05 | 28.86 | 52,000 |
Aug 27, 2024 | 29.14 | 29.29 | 29.00 | 29.06 | 28.87 | 30,900 |
Aug 26, 2024 | 29.18 | 29.24 | 29.00 | 29.18 | 28.99 | 56,100 |
Aug 23, 2024 | 29.26 | 29.47 | 29.08 | 29.18 | 28.99 | 49,100 |
Aug 22, 2024 | 28.82 | 28.97 | 28.82 | 28.91 | 28.72 | 6,100 |
Aug 21, 2024 | 28.85 | 28.95 | 28.75 | 28.94 | 28.75 | 12,500 |
Aug 20, 2024 | 28.92 | 29.11 | 28.70 | 28.85 | 28.66 | 8,800 |
Aug 19, 2024 | 28.53 | 28.94 | 28.53 | 28.94 | 28.75 | 11,900 |
Aug 16, 2024 | 28.73 | 28.94 | 28.53 | 28.68 | 28.49 | 38,000 |
Aug 15, 2024 | 28.74 | 29.23 | 28.70 | 28.71 | 28.52 | 11,200 |
Aug 14, 2024 | 28.41 | 28.62 | 28.30 | 28.39 | 28.20 | 7,300 |
Aug 13, 2024 | 28.70 | 28.74 | 28.56 | 28.57 | 28.38 | 5,900 |
Aug 12, 2024 | 28.88 | 29.06 | 28.26 | 28.49 | 28.30 | 17,900 |
Aug 9, 2024 | 28.98 | 29.20 | 28.67 | 28.69 | 28.50 | 12,400 |
Aug 8, 2024 | 29.14 | 29.18 | 28.80 | 28.80 | 28.61 | 6,400 |
Aug 7, 2024 | 29.53 | 29.69 | 28.75 | 28.88 | 28.69 | 31,300 |
Aug 6, 2024 | 29.61 | 29.61 | 29.08 | 29.26 | 29.07 | 18,600 |
Aug 5, 2024 | 29.75 | 29.75 | 28.77 | 29.32 | 29.13 | 26,000 |
Aug 2, 2024 | 30.47 | 30.66 | 30.11 | 30.21 | 30.01 | 24,300 |
Aug 1, 2024 | 31.61 | 31.61 | 30.39 | 30.86 | 30.66 | 29,700 |
Jul 31, 2024 | 32.13 | 32.15 | 31.77 | 31.78 | 31.57 | 59,300 |
Jul 30, 2024 | 32.37 | 32.37 | 31.94 | 32.08 | 31.87 | 44,100 |
Jul 29, 2024 | 32.03 | 32.03 | 31.68 | 31.91 | 31.70 | 30,500 |
Jul 26, 2024 | 31.90 | 32.37 | 31.83 | 31.95 | 31.74 | 30,800 |
Jul 25, 2024 | 31.52 | 32.06 | 31.52 | 31.81 | 31.60 | 47,000 |
Jul 24, 2024 | 31.75 | 31.80 | 31.36 | 31.57 | 31.36 | 57,700 |
Jul 23, 2024 | 31.30 | 31.76 | 31.30 | 31.57 | 31.36 | 61,500 |
Jul 22, 2024 | 32.16 | 32.16 | 31.25 | 31.48 | 31.27 | 80,100 |
Jul 19, 2024 | 31.68 | 32.34 | 31.39 | 31.52 | 31.31 | 25,500 |
Jul 18, 2024 | 31.61 | 32.34 | 31.36 | 31.50 | 31.29 | 35,900 |
Jul 17, 2024 | 31.00 | 31.99 | 31.00 | 31.45 | 31.24 | 56,600 |
Jul 16, 2024 | 29.85 | 30.96 | 29.83 | 30.91 | 30.71 | 45,800 |
Jul 15, 2024 | 29.01 | 29.81 | 29.01 | 29.65 | 29.46 | 41,000 |
Jul 12, 2024 | 28.81 | 28.94 | 28.75 | 28.80 | 28.61 | 15,900 |
Jul 11, 2024 | 28.48 | 28.77 | 28.30 | 28.60 | 28.41 | 43,600 |
Jul 10, 2024 | 28.24 | 28.27 | 28.13 | 28.16 | 27.98 | 14,700 |
Jul 9, 2024 | 28.32 | 28.32 | 28.02 | 28.15 | 27.97 | 12,100 |
Jul 8, 2024 | 28.43 | 28.43 | 28.08 | 28.17 | 27.99 | 18,800 |
Jul 5, 2024 | 28.20 | 28.35 | 27.80 | 28.15 | 27.97 | 38,900 |
Jul 3, 2024 | 28.30 | 28.65 | 27.96 | 28.30 | 28.12 | 20,400 |
Jul 2, 2024 | 28.40 | 28.70 | 28.40 | 28.53 | 28.34 | 24,700 |
Jul 1, 2024 | 28.90 | 29.12 | 27.91 | 28.51 | 28.32 | 54,800 |
Jun 28, 2024 | 29.60 | 29.70 | 28.89 | 29.20 | 29.01 | 742,100 |
Jun 27, 2024 | 29.21 | 29.76 | 28.90 | 29.01 | 28.82 | 46,400 |
Jun 26, 2024 | 29.00 | 29.19 | 28.61 | 29.00 | 28.81 | 57,700 |
Jun 25, 2024 | 29.25 | 29.26 | 29.01 | 29.07 | 28.88 | 13,800 |
Jun 24, 2024 | 29.10 | 29.48 | 28.62 | 29.20 | 29.01 | 16,600 |
Jun 21, 2024 | 29.38 | 29.38 | 28.59 | 28.59 | 28.40 | 39,000 |
Jun 20, 2024 | 29.20 | 29.40 | 28.91 | 29.19 | 29.00 | 13,100 |
Jun 18, 2024 | 29.30 | 29.42 | 28.87 | 29.22 | 29.03 | 18,500 |
Jun 17, 2024 | 29.23 | 29.36 | 29.20 | 29.24 | 29.05 | 15,500 |
Jun 14, 2024 | 29.54 | 29.65 | 29.30 | 29.30 | 29.11 | 27,800 |
Jun 13, 2024 | 29.50 | 29.61 | 29.50 | 29.50 | 29.31 | 16,600 |
Jun 12, 2024 | 30.60 | 30.60 | 29.56 | 29.61 | 29.42 | 20,000 |
Jun 11, 2024 | 29.80 | 29.87 | 29.75 | 29.75 | 29.56 | 11,600 |
Jun 10, 2024 | 30.13 | 30.13 | 29.80 | 29.80 | 29.61 | 9,400 |
Jun 7, 2024 | 30.19 | 30.19 | 29.90 | 29.90 | 29.70 | 10,500 |
Jun 6, 2024 | 30.02 | 30.28 | 29.81 | 30.03 | 29.83 | 15,100 |
Jun 5, 2024 | 30.24 | 30.64 | 29.81 | 29.81 | 29.62 | 14,800 |
Jun 4, 2024 | 30.30 | 30.55 | 30.25 | 30.25 | 30.05 | 9,300 |
Jun 3, 2024 | 0.19 Dividend | |||||
Jun 3, 2024 | 30.35 | 30.65 | 30.07 | 30.40 | 30.20 | 12,700 |
May 31, 2024 | 29.96 | 30.65 | 29.88 | 30.27 | 29.88 | 10,100 |
May 30, 2024 | 29.75 | 29.86 | 29.71 | 29.71 | 29.33 | 11,700 |
May 29, 2024 | 29.80 | 29.98 | 29.03 | 29.74 | 29.36 | 14,500 |
May 28, 2024 | 29.90 | 30.32 | 29.80 | 29.80 | 29.42 | 13,700 |
May 24, 2024 | 29.80 | 29.98 | 29.80 | 29.89 | 29.51 | 2,500 |
May 23, 2024 | 30.13 | 30.13 | 29.85 | 29.86 | 29.48 | 5,500 |
May 22, 2024 | 29.70 | 30.00 | 29.70 | 29.85 | 29.47 | 5,900 |
May 21, 2024 | 29.95 | 29.95 | 29.70 | 29.80 | 29.42 | 6,800 |
May 20, 2024 | 30.00 | 30.51 | 29.58 | 29.81 | 29.43 | 20,300 |
May 17, 2024 | 30.61 | 30.69 | 29.84 | 30.16 | 29.78 | 32,900 |
May 16, 2024 | 30.66 | 30.68 | 30.59 | 30.63 | 30.24 | 3,800 |
May 15, 2024 | 30.85 | 30.85 | 30.55 | 30.64 | 30.25 | 12,800 |
May 14, 2024 | 30.95 | 30.95 | 30.52 | 30.69 | 30.30 | 13,800 |
May 13, 2024 | 30.98 | 30.98 | 30.75 | 30.75 | 30.36 | 7,500 |
May 10, 2024 | 30.65 | 30.99 | 30.65 | 30.80 | 30.41 | 7,400 |
May 9, 2024 | 30.85 | 30.88 | 30.80 | 30.81 | 30.42 | 6,200 |
May 8, 2024 | 30.80 | 30.95 | 30.80 | 30.85 | 30.46 | 5,100 |
May 7, 2024 | 30.99 | 31.04 | 30.80 | 30.86 | 30.47 | 6,100 |
May 6, 2024 | 30.90 | 31.10 | 30.76 | 30.90 | 30.51 | 14,200 |
May 3, 2024 | 31.59 | 31.59 | 30.95 | 31.00 | 30.60 | 9,800 |
May 2, 2024 | 31.37 | 31.59 | 30.56 | 30.99 | 30.59 | 12,100 |
May 1, 2024 | 29.30 | 31.39 | 29.30 | 30.80 | 30.41 | 12,700 |
Apr 30, 2024 | 28.90 | 29.10 | 28.90 | 29.09 | 28.72 | 7,900 |
Apr 29, 2024 | 29.09 | 29.09 | 28.91 | 29.09 | 28.72 | 4,500 |
Apr 26, 2024 | 28.27 | 29.00 | 28.27 | 28.99 | 28.62 | 6,200 |
Apr 25, 2024 | 27.95 | 28.41 | 27.90 | 28.40 | 28.04 | 7,800 |
Apr 24, 2024 | 28.00 | 28.15 | 28.00 | 28.15 | 27.79 | 2,700 |
Apr 23, 2024 | 28.00 | 28.25 | 27.91 | 28.10 | 27.74 | 5,000 |
Apr 22, 2024 | 27.77 | 28.12 | 27.76 | 28.00 | 27.64 | 5,100 |
Apr 19, 2024 | 27.75 | 28.25 | 27.53 | 27.75 | 27.40 | 9,800 |
Apr 18, 2024 | 27.40 | 27.82 | 27.40 | 27.80 | 27.45 | 5,600 |
Apr 17, 2024 | 27.40 | 27.65 | 27.30 | 27.55 | 27.20 | 9,100 |
Apr 16, 2024 | 27.31 | 27.69 | 27.30 | 27.48 | 27.13 | 5,600 |
Apr 15, 2024 | 27.68 | 27.68 | 27.50 | 27.50 | 27.15 | 2,300 |
Apr 12, 2024 | 27.73 | 27.79 | 27.57 | 27.70 | 27.35 | 5,700 |
Apr 11, 2024 | 27.76 | 27.77 | 27.53 | 27.77 | 27.42 | 5,500 |
Apr 10, 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.42 | 900 |
Apr 9, 2024 | 27.99 | 27.99 | 27.89 | 27.89 | 27.53 | 1,800 |
Apr 8, 2024 | 28.00 | 28.00 | 27.70 | 27.90 | 27.54 | 1,700 |
Apr 5, 2024 | 27.99 | 27.99 | 27.90 | 27.90 | 27.54 | 1,600 |
Apr 4, 2024 | 27.97 | 27.97 | 27.84 | 27.84 | 27.48 | 9,000 |
Apr 3, 2024 | 28.00 | 28.00 | 27.80 | 27.80 | 27.45 | 1,800 |
Apr 2, 2024 | 27.73 | 27.97 | 27.70 | 27.85 | 27.49 | 3,300 |
Apr 1, 2024 | 27.95 | 27.95 | 27.85 | 27.94 | 27.58 | 2,200 |
Mar 28, 2024 | 28.00 | 28.00 | 27.80 | 27.85 | 27.49 | 4,400 |
Mar 27, 2024 | 27.98 | 28.00 | 27.70 | 27.85 | 27.49 | 7,800 |
Mar 26, 2024 | 28.00 | 28.00 | 27.46 | 27.70 | 27.35 | 5,900 |
Mar 25, 2024 | 27.90 | 27.90 | 27.75 | 27.85 | 27.49 | 6,200 |
Mar 22, 2024 | 27.70 | 27.78 | 27.70 | 27.78 | 27.43 | 1,500 |
Mar 21, 2024 | 27.88 | 27.88 | 27.60 | 27.78 | 27.43 | 2,000 |
Mar 20, 2024 | 27.40 | 27.80 | 27.38 | 27.50 | 27.15 | 3,900 |
Mar 19, 2024 | 27.63 | 27.90 | 27.39 | 27.39 | 27.04 | 11,200 |
Mar 18, 2024 | 27.60 | 27.79 | 26.95 | 27.60 | 27.25 | 11,300 |
Mar 15, 2024 | 27.71 | 27.90 | 27.68 | 27.70 | 27.35 | 28,800 |
Mar 14, 2024 | 27.35 | 27.77 | 27.31 | 27.64 | 27.29 | 3,900 |
Mar 13, 2024 | 27.55 | 27.90 | 27.52 | 27.52 | 27.17 | 2,400 |
Mar 12, 2024 | 27.60 | 27.90 | 27.59 | 27.75 | 27.40 | 3,800 |
Mar 11, 2024 | 27.44 | 27.80 | 27.44 | 27.80 | 27.45 | 2,200 |
Mar 8, 2024 | 27.99 | 27.99 | 27.83 | 27.83 | 27.47 | 1,200 |
Mar 7, 2024 | 27.88 | 27.95 | 27.26 | 27.58 | 27.23 | 2,700 |
Mar 6, 2024 | 27.64 | 28.00 | 27.49 | 27.59 | 27.24 | 4,700 |
Mar 5, 2024 | 26.50 | 27.64 | 26.50 | 27.37 | 27.02 | 3,200 |
Mar 4, 2024 | 26.54 | 27.14 | 26.54 | 26.63 | 26.29 | 1,900 |
Mar 1, 2024 | 0.19 Dividend | |||||
Mar 1, 2024 | 26.40 | 27.18 | 26.40 | 26.58 | 26.24 | 3,400 |
Feb 29, 2024 | 26.62 | 27.99 | 26.57 | 26.65 | 26.12 | 5,100 |
Feb 28, 2024 | 26.60 | 26.90 | 26.50 | 26.57 | 26.04 | 6,800 |
Feb 27, 2024 | 26.50 | 27.06 | 26.50 | 26.70 | 26.17 | 4,600 |
Feb 26, 2024 | 27.23 | 27.84 | 26.50 | 26.50 | 25.98 | 39,600 |
Feb 23, 2024 | 25.68 | 26.48 | 25.25 | 26.48 | 25.96 | 3,600 |
Feb 22, 2024 | 24.65 | 25.56 | 24.65 | 25.43 | 24.93 | 5,100 |
Feb 21, 2024 | 24.60 | 24.97 | 24.60 | 24.60 | 24.11 | 8,500 |
Feb 20, 2024 | 24.50 | 25.02 | 24.38 | 24.60 | 24.11 | 43,700 |
Feb 16, 2024 | 24.73 | 27.20 | 24.42 | 24.52 | 24.03 | 4,300 |
Feb 15, 2024 | 25.40 | 25.40 | 24.67 | 24.67 | 24.18 | 1,900 |
Feb 14, 2024 | 24.59 | 24.59 | 24.35 | 24.35 | 23.87 | 2,800 |
Feb 13, 2024 | 26.16 | 26.27 | 23.85 | 23.85 | 23.38 | 4,200 |
Feb 12, 2024 | 26.20 | 26.30 | 25.20 | 25.85 | 25.34 | 16,200 |
Feb 9, 2024 | 25.91 | 26.74 | 25.90 | 26.45 | 25.93 | 2,900 |
Feb 8, 2024 | 25.76 | 27.49 | 25.76 | 25.85 | 25.34 | 8,100 |
Feb 7, 2024 | 26.69 | 27.00 | 25.50 | 26.00 | 25.49 | 7,300 |
Feb 6, 2024 | 27.40 | 27.84 | 26.76 | 26.76 | 26.23 | 4,500 |
Feb 5, 2024 | 27.38 | 27.38 | 27.28 | 27.28 | 26.74 | 2,000 |
Feb 2, 2024 | 0.16 Dividend | |||||
Feb 2, 2024 | 27.85 | 28.00 | 27.38 | 27.38 | 26.84 | 7,700 |
Feb 1, 2024 | 29.00 | 29.01 | 27.90 | 27.95 | 27.24 | 7,100 |
Jan 31, 2024 | 29.60 | 29.60 | 29.09 | 29.09 | 28.35 | 1,700 |
Jan 30, 2024 | 29.61 | 29.88 | 29.57 | 29.57 | 28.82 | 1,600 |
Jan 29, 2024 | 29.59 | 29.80 | 29.50 | 29.67 | 28.92 | 6,600 |
Jan 26, 2024 | 29.96 | 29.96 | 29.80 | 29.80 | 29.04 | 3,700 |
Jan 25, 2024 | 29.65 | 29.75 | 29.54 | 29.67 | 28.92 | 3,200 |
Jan 24, 2024 | 29.84 | 30.00 | 29.50 | 29.75 | 28.99 | 3,200 |
Jan 23, 2024 | 29.85 | 29.85 | 29.65 | 29.65 | 28.90 | 2,300 |
Jan 22, 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 28.77 | 1,600 |
Jan 19, 2024 | 29.56 | 29.87 | 29.40 | 29.55 | 28.80 | 4,600 |
Jan 18, 2024 | 29.64 | 29.90 | 29.52 | 29.59 | 28.84 | 5,200 |
Jan 17, 2024 | 29.36 | 29.79 | 29.36 | 29.65 | 28.90 | 4,600 |
Jan 16, 2024 | 29.55 | 29.90 | 29.55 | 29.55 | 28.80 | 3,600 |
Jan 12, 2024 | 29.69 | 29.97 | 29.53 | 29.76 | 29.00 | 4,400 |
Jan 11, 2024 | 29.60 | 29.97 | 29.52 | 29.70 | 28.95 | 5,600 |
Jan 10, 2024 | 29.82 | 29.84 | 29.73 | 29.84 | 29.08 | 1,100 |
Jan 9, 2024 | 29.60 | 29.90 | 29.60 | 29.80 | 29.04 | 4,800 |
Jan 8, 2024 | 30.00 | 30.00 | 29.60 | 29.89 | 29.13 | 6,800 |
Jan 5, 2024 | 30.00 | 30.50 | 29.55 | 29.89 | 29.13 | 21,100 |
Jan 4, 2024 | 30.62 | 30.66 | 30.00 | 30.25 | 29.48 | 20,800 |
Jan 3, 2024 | 30.40 | 30.99 | 30.21 | 30.38 | 29.61 | 7,700 |
Jan 2, 2024 | 30.50 | 30.96 | 30.50 | 30.61 | 29.83 | 2,400 |
Dec 29, 2023 | 30.94 | 30.94 | 30.94 | 30.94 | 30.15 | 900 |
Dec 28, 2023 | 30.43 | 30.70 | 29.91 | 30.20 | 29.43 | 4,600 |
Dec 27, 2023 | 29.99 | 30.40 | 29.86 | 30.36 | 29.59 | 10,900 |
Dec 26, 2023 | 29.94 | 30.93 | 29.94 | 30.19 | 29.42 | 4,500 |
Dec 22, 2023 | 30.05 | 30.19 | 30.00 | 30.19 | 29.42 | 2,600 |
Dec 21, 2023 | 29.79 | 30.25 | 29.79 | 29.81 | 29.05 | 2,800 |
Dec 20, 2023 | 30.17 | 30.44 | 29.45 | 29.75 | 28.99 | 4,000 |
Dec 19, 2023 | 27.06 | 29.99 | 27.06 | 29.38 | 28.63 | 13,800 |
Dec 18, 2023 | 27.00 | 27.49 | 26.78 | 27.22 | 26.53 | 6,500 |
Dec 15, 2023 | 27.05 | 27.50 | 27.05 | 27.25 | 26.56 | 9,500 |
Dec 14, 2023 | 26.73 | 27.15 | 26.51 | 27.15 | 26.46 | 4,900 |
Dec 13, 2023 | 27.40 | 27.40 | 25.64 | 26.07 | 25.41 | 29,400 |
Dec 12, 2023 | 27.45 | 27.45 | 27.12 | 27.12 | 26.43 | 2,000 |
Dec 11, 2023 | 27.01 | 27.43 | 27.01 | 27.32 | 26.63 | 2,500 |
Dec 8, 2023 | 27.50 | 27.50 | 27.30 | 27.31 | 26.62 | 2,900 |
Dec 7, 2023 | 27.43 | 27.50 | 27.10 | 27.24 | 26.55 | 7,700 |
Dec 6, 2023 | 27.25 | 27.89 | 27.01 | 27.01 | 26.32 | 7,200 |
Dec 5, 2023 | 27.21 | 27.24 | 27.21 | 27.24 | 26.55 | 1,600 |
Dec 4, 2023 | 27.50 | 27.50 | 27.10 | 27.25 | 26.56 | 10,400 |
Dec 1, 2023 | 0.19 Dividend | |||||
Dec 1, 2023 | 27.15 | 27.58 | 27.10 | 27.27 | 26.58 | 5,900 |
Nov 30, 2023 | 27.29 | 27.29 | 26.80 | 27.10 | 26.23 | 3,400 |
Nov 29, 2023 | 27.10 | 27.62 | 27.00 | 27.00 | 26.13 | 6,100 |
Nov 28, 2023 | 27.25 | 27.38 | 27.04 | 27.04 | 26.17 | 1,800 |
Nov 27, 2023 | 27.00 | 27.73 | 26.71 | 26.93 | 26.06 | 9,100 |
Nov 24, 2023 | 27.00 | 27.00 | 26.84 | 27.00 | 26.13 | 3,200 |
Nov 22, 2023 | 27.00 | 27.00 | 26.85 | 27.00 | 26.13 | 2,500 |
Nov 21, 2023 | 26.79 | 27.00 | 26.56 | 27.00 | 26.13 | 2,400 |
Nov 20, 2023 | 27.00 | 27.00 | 26.96 | 26.97 | 26.10 | 1,800 |
Nov 17, 2023 | 27.00 | 27.00 | 26.64 | 27.00 | 26.13 | 3,300 |
Nov 16, 2023 | 27.27 | 27.94 | 26.50 | 26.90 | 26.03 | 5,500 |
Nov 15, 2023 | 27.09 | 27.19 | 26.26 | 27.19 | 26.31 | 5,400 |
Nov 14, 2023 | 27.36 | 27.50 | 26.26 | 26.89 | 26.02 | 7,600 |
Nov 13, 2023 | 26.49 | 26.92 | 26.31 | 26.40 | 25.55 | 8,400 |
Nov 10, 2023 | 25.75 | 26.30 | 25.75 | 26.28 | 25.43 | 4,200 |
Nov 9, 2023 | 25.73 | 25.75 | 25.73 | 25.75 | 24.92 | 1,700 |
Nov 8, 2023 | 25.01 | 25.01 | 25.01 | 25.01 | 24.20 | 1,800 |
Nov 7, 2023 | 25.30 | 25.72 | 24.82 | 25.00 | 24.19 | 4,000 |
Related Tickers
ILPMY Permanent TSB Group Holdings plc
1.6800
0.00%
GNTY Guaranty Bancshares, Inc.
34.99
-2.78%
AFBI Affinity Bancshares, Inc.
21.54
+0.18%
PKBK Parke Bancorp, Inc.
23.00
-1.08%
MTRBF Metro Bank Holdings PLC
0.9552
0.00%
VABK Virginia National Bankshares Corporation
41.66
-1.77%
CHMG Chemung Financial Corporation
50.60
-1.19%
BKQNY Bank of Queensland Limited
8.01
0.00%
EBMT Eagle Bancorp Montana, Inc.
16.93
+0.18%
FFMH First Farmers and Merchants Corporation
34.75
-0.69%