Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Peoples Bancorp NC (NQ: PEBK )

28.13 -0.40 (-1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2004 4.554 4.554 4.554 4.554 285 +0.00(+0.00%)
Jan 29, 2004 4.554 4.554 4.554 4.554 1,427 -0.01(-0.33%)
Jan 28, 2004 4.569 4.569 4.569 4.569 0 +0.00(+0.00%)
Jan 27, 2004 4.554 4.569 4.554 4.569 3,711 +0.01(+0.33%)
Jan 26, 2004 4.512 4.600 4.484 4.554 12,846 +0.15(+3.45%)
Jan 23, 2004 4.402 4.402 4.402 4.402 0 +0.00(+0.00%)
Jan 22, 2004 4.360 4.402 4.320 4.402 14,559 -0.03(-0.63%)
Jan 21, 2004 4.437 4.437 4.430 4.430 3,425 -0.01(-0.21%)
Jan 20, 2004 4.439 4.472 4.439 4.439 1,998 -0.11(-2.51%)
Jan 16, 2004 4.554 4.554 4.554 4.554 0 +0.00(+0.00%)
Jan 15, 2004 4.554 4.554 4.554 4.554 0 +0.00(+0.00%)
Jan 14, 2004 4.444 4.556 4.444 4.554 11,213 +0.06(+1.30%)
Jan 13, 2004 4.437 4.495 4.437 4.495 3,711 +0.10(+2.39%)
Jan 12, 2004 4.391 4.391 4.391 4.391 0 +0.00(+0.00%)
Jan 09, 2004 4.391 4.391 4.391 4.391 471 -0.18(-3.88%)
Jan 08, 2004 4.411 4.687 4.407 4.568 11,704 +0.06(+1.40%)
Jan 07, 2004 4.432 4.505 4.409 4.505 5,649 +0.01(+0.21%)
Jan 06, 2004 4.390 4.598 4.390 4.495 16,843 +0.11(+2.45%)
Jan 05, 2004 4.402 4.402 4.383 4.388 5,138 -0.01(-0.32%)
Jan 02, 2004 4.402 4.402 4.402 4.402 1,712 -0.00(-0.05%)
Dec 31, 2003 4.523 4.523 4.404 4.404 6,851 -0.14(-3.18%)
Dec 30, 2003 4.596 4.596 4.549 4.549 913 +0.01(+0.21%)
Dec 29, 2003 4.540 4.540 4.540 4.540 1,721 -0.02(-0.40%)
Dec 26, 2003 4.537 4.558 4.532 4.558 1,598 -0.07(-1.42%)
Dec 24, 2003 4.461 4.848 4.461 4.624 23,266 +0.07(+1.54%)
Dec 23, 2003 4.645 4.857 4.554 4.554 34,263 -0.07(-1.52%)
Dec 22, 2003 4.645 4.815 4.624 4.624 8,007 +0.02(+0.51%)
Dec 19, 2003 4.572 4.600 4.556 4.600 4,282 +0.03(+0.66%)
Dec 18, 2003 4.668 4.668 4.554 4.570 2,797 -0.04(-0.81%)
Dec 17, 2003 4.717 4.717 4.607 4.607 6,922 -0.11(-2.38%)
Dec 16, 2003 4.722 4.780 4.717 4.720 3,765 +0.00(+0.05%)
Dec 15, 2003 4.764 4.764 4.670 4.717 9,706 +0.00(+0.00%)
Dec 12, 2003 4.670 4.785 4.642 4.717 12,675 -0.14(-2.98%)
Dec 11, 2003 4.528 4.862 4.528 4.862 8,849 +0.30(+6.50%)
Dec 10, 2003 4.631 4.631 4.565 4.565 1,427 -0.01(-0.26%)
Dec 09, 2003 4.556 4.584 4.495 4.577 17,083 +0.08(+1.87%)
Dec 08, 2003 4.500 4.500 4.493 4.493 3,497 -0.00(-0.05%)
Dec 05, 2003 4.589 4.591 4.346 4.495 12,147 +0.08(+1.85%)
Dec 04, 2003 4.628 4.666 4.299 4.414 20,268 -0.09(-2.07%)
Dec 03, 2003 4.330 4.507 4.330 4.507 4,048 -0.01(-0.21%)
Dec 02, 2003 4.521 4.535 4.414 4.516 7,707 +0.10(+2.27%)
Dec 01, 2003 4.418 4.481 4.369 4.416 8,176 +0.03(+0.69%)
Nov 28, 2003 4.386 4.386 4.386 4.386 0 +0.00(+0.00%)
Nov 26, 2003 4.386 4.386 4.386 4.386 0 +0.00(+0.00%)
Nov 25, 2003 4.318 4.423 4.318 4.386 26,806 +0.14(+3.19%)
Nov 24, 2003 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Nov 21, 2003 4.297 4.297 4.250 4.250 5,138 -0.06(-1.36%)
Nov 20, 2003 4.297 4.437 4.276 4.309 8,921 +0.02(+0.55%)
Nov 19, 2003 4.320 4.355 4.285 4.285 3,425 +0.01(+0.27%)
Nov 18, 2003 4.262 4.274 4.250 4.274 118,282 +0.00(+0.06%)
Nov 17, 2003 4.262 4.271 4.262 4.271 999 +0.00(+0.05%)
Nov 14, 2003 4.269 4.269 4.269 4.269 0 +0.00(+0.00%)
Nov 13, 2003 4.269 4.269 4.269 4.269 570 -0.07(-1.50%)
Nov 12, 2003 4.334 4.334 4.334 4.334 285 +0.07(+1.69%)
Nov 11, 2003 4.262 4.262 4.262 4.262 2,854 +0.00(+0.00%)
Nov 10, 2003 4.262 4.262 4.262 4.262 17,128 -0.01(-0.27%)
Nov 07, 2003 4.262 4.285 4.262 4.274 8,079 +0.04(+0.83%)
Nov 06, 2003 4.267 4.283 4.238 4.238 1,227 -0.09(-2.10%)
Nov 05, 2003 4.283 4.330 4.283 4.330 570 +0.01(+0.22%)
Nov 04, 2003 4.175 4.320 4.175 4.320 32,830 +0.19(+4.52%)
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.