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

Peoples Bancorp NC (NQ: PEBK )

30.25 -0.15 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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, 2009 5.332 5.332 5.332 5.332 3,450 +0.26(+5.12%)
Jan 29, 2009 5.665 5.665 5.072 5.072 17,722 -0.75(-12.93%)
Jan 27, 2009 5.832 5.825 5.825 5.825 2,700 -0.01(-0.11%)
Jan 23, 2009 5.832 5.832 5.832 5.832 300 +0.00(+0.00%)
Jan 22, 2009 6.119 6.119 5.832 5.832 1,800 -0.48(-7.55%)
Jan 21, 2009 6.309 6.309 6.309 6.309 150 +0.44(+7.56%)
Jan 20, 2009 6.345 6.345 5.865 5.865 1,135 +0.00(+0.00%)
Jan 16, 2009 6.665 6.665 5.839 5.865 1,203 -0.30(-4.86%)
Jan 15, 2009 6.165 6.165 6.165 6.165 2,501 -0.15(-2.43%)
Jan 14, 2009 5.839 6.465 5.832 6.319 18,008 +0.49(+8.34%)
Jan 13, 2009 6.159 6.159 5.832 5.832 3,600 -0.20(-3.32%)
Jan 09, 2009 6.032 6.032 6.032 6.032 0 +0.20(+3.43%)
Jan 08, 2009 5.832 5.832 5.832 5.832 750 -0.17(-2.78%)
Jan 07, 2009 5.999 5.999 5.999 5.999 3,000 +0.00(+0.00%)
Jan 05, 2009 5.999 5.999 5.999 5.999 0 -0.12(-1.96%)
Dec 31, 2008 5.819 6.119 6.119 6.119 10,352 -0.09(-1.40%)
Dec 30, 2008 6.332 6.338 5.672 6.205 13,497 +0.04(+0.65%)
Dec 29, 2008 6.165 6.165 6.145 6.165 3,884 +0.10(+1.73%)
Dec 24, 2008 6.061 6.061 6.061 6.061 0 -0.14(-2.33%)
Dec 23, 2008 5.959 6.885 5.712 6.205 205,090 +0.37(+6.40%)
Dec 22, 2008 5.865 5.865 5.832 5.832 5,401 -0.03(-0.57%)
Dec 18, 2008 5.839 5.865 5.865 5.865 450 -0.30(-4.86%)
Dec 17, 2008 5.832 6.165 5.832 6.165 1,848 -0.15(-2.32%)
Dec 16, 2008 6.332 6.332 6.312 6.312 579 +0.18(+2.93%)
Dec 15, 2008 6.865 6.865 6.132 6.132 6,008 +0.01(+0.22%)
Dec 12, 2008 6.002 6.152 5.999 6.119 3,651 -0.55(-8.20%)
Dec 11, 2008 6.878 6.878 6.665 6.665 681 -0.01(-0.12%)
Dec 10, 2008 6.065 6.673 6.065 6.673 2,550 +0.67(+11.25%)
Dec 09, 2008 5.999 5.999 5.999 5.999 1,350 +0.17(+2.86%)
Dec 08, 2008 5.832 5.832 5.832 5.832 4,751 -1.06(-15.38%)
Dec 04, 2008 6.685 6.892 6.892 6.892 9,152 +0.23(+3.40%)
Dec 03, 2008 6.912 6.912 6.432 6.665 7,374 -0.23(-3.29%)
Dec 02, 2008 6.892 6.905 6.892 6.892 547 +0.52(+8.16%)
Dec 01, 2008 6.398 6.398 6.372 6.372 1,920 +0.01(+0.21%)
Nov 28, 2008 6.338 6.412 6.332 6.359 2,592 -0.18(-2.75%)
Nov 26, 2008 6.538 6.538 6.538 6.538 150 -0.11(-1.60%)
Nov 25, 2008 6.658 6.658 6.053 6.645 14,235 -0.19(-2.73%)
Nov 24, 2008 6.972 6.972 6.832 6.832 846 -0.75(-9.85%)
Nov 20, 2008 7.578 7.578 7.578 7.578 300 -0.02(-0.26%)
Nov 17, 2008 7.598 7.598 7.598 7.598 300 -0.07(-0.87%)
Nov 14, 2008 7.665 7.665 7.665 7.665 1,443 +0.00(+0.00%)
Nov 13, 2008 7.672 7.672 7.665 7.665 750 +0.00(+0.00%)
Nov 12, 2008 7.665 7.665 7.665 7.665 450 +0.33(+4.55%)
Nov 11, 2008 6.765 7.332 6.765 7.332 1,266 +0.60(+8.91%)
Nov 10, 2008 6.732 6.732 6.718 6.732 3,420 -0.93(-12.17%)
Nov 05, 2008 7.665 7.665 7.665 7.665 300 +0.83(+12.20%)
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.