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 31, 2008 8.920 8.920 8.901 8.901 3,749 +0.00(+0.00%)
Jan 30, 2008 8.901 9.251 8.831 8.901 135,889 +0.35(+4.09%)
Jan 29, 2008 8.901 8.901 8.551 8.551 33,581 +0.00(+0.00%)
Jan 28, 2008 9.212 9.219 8.551 8.551 4,809 -0.35(-3.93%)
Jan 25, 2008 8.545 8.901 8.545 8.901 328 +0.32(+3.70%)
Jan 24, 2008 8.805 8.901 8.583 8.583 2,673 -0.16(-1.82%)
Jan 23, 2008 8.837 9.136 8.583 8.742 2,057 -0.19(-2.14%)
Jan 22, 2008 9.416 9.594 8.901 8.933 147,395 -0.60(-6.33%)
Jan 21, 2008 9.537 9.537 9.537 9.537 0 +0.00(+0.00%)
Jan 18, 2008 9.537 9.537 9.537 9.537 0 +0.00(+0.00%)
Jan 17, 2008 9.537 9.537 9.537 9.537 0 +0.00(+0.00%)
Jan 16, 2008 9.854 9.854 9.537 9.537 2,044 -0.19(-1.96%)
Jan 15, 2008 9.696 9.854 9.696 9.727 8,822 +0.03(+0.33%)
Jan 14, 2008 9.696 9.854 9.696 9.696 1,266 +0.00(+0.00%)
Jan 11, 2008 9.727 9.854 9.696 9.696 33,537 -0.16(-1.61%)
Jan 10, 2008 9.854 9.854 9.854 9.854 715 +0.13(+1.31%)
Jan 09, 2008 9.657 9.816 9.657 9.727 3,331 +0.29(+3.03%)
Jan 08, 2008 9.696 9.696 9.441 9.441 629 -0.35(-3.57%)
Jan 07, 2008 9.791 9.791 9.791 9.791 0 +0.00(+0.00%)
Jan 04, 2008 9.441 9.791 9.441 9.791 816 +0.25(+2.67%)
Jan 03, 2008 9.537 9.537 9.537 9.537 1,242 -0.02(-0.20%)
Jan 02, 2008 9.708 9.854 9.556 9.556 2,563 +0.02(+0.20%)
Jan 01, 2008 9.854 9.854 9.537 9.537 3,081 +0.00(+0.00%)
Dec 31, 2007 9.854 9.854 9.537 9.537 3,081 -0.19(-1.96%)
Dec 28, 2007 9.708 9.727 9.664 9.727 1,783 +0.29(+3.03%)
Dec 27, 2007 9.416 9.493 9.409 9.441 2,565 -0.22(-2.30%)
Dec 26, 2007 9.441 9.664 9.441 9.664 314 +0.13(+1.33%)
Dec 24, 2007 9.835 9.835 9.441 9.537 2,444 -0.01(-0.07%)
Dec 21, 2007 9.543 9.543 9.543 9.543 157 +0.01(+0.07%)
Dec 20, 2007 9.861 9.886 9.441 9.537 6,582 -0.63(-6.19%)
Dec 19, 2007 10.17 10.17 10.17 10.17 0 +0.00(+0.00%)
Dec 18, 2007 10.17 10.17 10.17 10.17 0 +0.00(+0.00%)
Dec 17, 2007 9.854 10.17 9.409 10.17 10,061 +0.34(+3.49%)
Dec 14, 2007 9.842 9.854 9.823 9.823 4,127 +0.29(+3.00%)
Dec 13, 2007 9.537 9.537 9.537 9.537 0 +0.00(+0.00%)
Dec 12, 2007 9.861 9.861 9.378 9.537 10,555 -0.53(-5.24%)
Dec 11, 2007 10.18 10.18 10.06 10.06 471 +0.12(+1.21%)
Dec 10, 2007 9.886 9.975 9.886 9.944 4,089 -0.03(-0.32%)
Dec 07, 2007 9.982 9.982 9.975 9.975 2,359 +0.00(+0.00%)
Dec 06, 2007 9.854 9.982 9.854 9.975 13,290 +0.11(+1.16%)
Dec 05, 2007 10.18 10.18 9.854 9.861 3,535 +0.11(+1.17%)
Dec 04, 2007 9.746 9.753 9.746 9.746 2,587 -0.67(-6.41%)
Dec 03, 2007 10.41 10.41 10.41 10.41 1,936 -0.24(-2.21%)
Nov 30, 2007 10.65 10.65 10.65 10.65 0 +0.00(+0.00%)
Nov 29, 2007 10.65 10.65 10.65 10.65 644 +0.00(+0.00%)
Nov 28, 2007 10.81 10.87 10.65 10.65 1,097 +0.20(+1.89%)
Nov 27, 2007 10.50 10.50 10.45 10.45 1,420 -0.24(-2.26%)
Nov 26, 2007 10.97 10.97 10.50 10.69 4,718 -0.27(-2.49%)
Nov 23, 2007 10.97 10.97 10.97 10.97 471 +0.48(+4.55%)
Nov 21, 2007 10.19 10.49 10.19 10.49 629 -0.06(-0.60%)
Nov 20, 2007 10.55 10.55 10.55 10.55 314 +0.03(+0.30%)
Nov 19, 2007 10.52 10.52 10.52 10.52 314 +0.10(+0.98%)
Nov 16, 2007 10.18 10.42 10.18 10.42 1,101 +0.24(+2.31%)
Nov 15, 2007 10.19 10.20 10.19 10.19 471 -0.08(-0.74%)
Nov 14, 2007 10.36 10.45 10.26 10.26 4,473 +0.02(+0.19%)
Nov 13, 2007 10.43 10.43 10.21 10.24 3,471 -0.09(-0.86%)
Nov 12, 2007 10.48 10.59 10.33 10.33 13,020 -0.10(-0.97%)
Nov 09, 2007 10.50 10.51 10.33 10.43 7,230 -0.07(-0.67%)
Nov 08, 2007 10.53 10.53 10.50 10.50 1,258 -0.13(-1.26%)
Nov 07, 2007 11.13 11.13 10.51 10.64 2,202 -0.17(-1.59%)
Nov 06, 2007 10.57 11.10 10.57 10.81 629 +0.05(+0.43%)
Nov 05, 2007 10.57 10.76 10.57 10.76 43,290 -0.05(-0.48%)
Nov 02, 2007 10.94 10.94 10.81 10.81 1,415 -0.13(-1.22%)
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.