Skip to main content

Peoples Bancorp NC (NQ: PEBK )

29.22 -0.02 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 3.273 3.413 3.273 3.413 16,503 +0.15(+4.49%)
Jan 28, 2010 3.266 3.333 3.266 3.266 1,003 -0.07(-2.00%)
Jan 27, 2010 3.313 3.344 3.299 3.333 12,527 +0.27(+8.70%)
Jan 25, 2010 3.066 3.066 3.066 3.066 2,400 -0.17(-5.35%)
Jan 22, 2010 3.033 3.269 3.006 3.239 1,663 +0.20(+6.46%)
Jan 21, 2010 3.066 3.199 3.043 3.043 12,412 -0.18(-5.49%)
Jan 20, 2010 3.199 3.219 3.199 3.219 3,600 +0.15(+5.00%)
Jan 19, 2010 3.229 3.229 3.066 3.066 1,500 -0.13(-4.17%)
Jan 14, 2010 3.266 3.199 3.199 3.199 8,852 -0.13(-4.00%)
Jan 13, 2010 3.266 3.333 3.266 3.333 2,100 -0.03(-1.03%)
Jan 12, 2010 3.333 3.367 3.333 3.367 9,656 +0.03(+1.04%)
Jan 11, 2010 3.426 3.426 3.333 3.333 7,560 -0.16(-4.58%)
Jan 08, 2010 3.493 3.493 3.493 3.493 300 +0.15(+4.59%)
Jan 07, 2010 3.413 3.413 3.333 3.339 13,494 -0.13(-3.65%)
Jan 06, 2010 3.473 3.499 3.466 3.466 4,200 -0.01(-0.19%)
Jan 05, 2010 3.526 3.533 3.473 3.473 3,150 +0.07(+2.16%)
Jan 04, 2010 3.526 3.526 3.286 3.399 18,052 +0.10(+3.03%)
Dec 31, 2009 3.059 3.299 3.299 3.299 23,255 +0.27(+8.79%)
Dec 30, 2009 3.044 3.044 3.033 3.033 957 -0.13(-4.21%)
Dec 29, 2009 3.179 3.306 3.099 3.166 13,450 -0.07(-2.06%)
Dec 28, 2009 3.146 3.299 3.139 3.233 11,650 +0.21(+6.83%)
Dec 24, 2009 3.046 3.199 3.006 3.026 10,403 -0.15(-4.72%)
Dec 23, 2009 3.176 3.176 3.176 3.176 300 +0.12(+3.95%)
Dec 22, 2009 3.199 3.199 3.055 3.055 450 -0.14(-4.50%)
Dec 21, 2009 3.019 3.199 3.019 3.199 3,464 +0.17(+5.49%)
Dec 18, 2009 3.066 3.313 3.033 3.033 4,777 -0.03(-1.09%)
Dec 17, 2009 3.039 3.186 3.013 3.066 4,481 -0.12(-3.77%)
Dec 16, 2009 3.113 3.346 3.113 3.186 9,357 +0.02(+0.63%)
Dec 15, 2009 3.099 3.166 3.033 3.166 3,065 +0.13(+4.17%)
Dec 14, 2009 3.059 3.133 3.039 3.039 5,401 -0.09(-2.77%)
Dec 11, 2009 2.999 3.126 2.999 3.126 2,250 +0.19(+6.59%)
Dec 10, 2009 2.953 2.953 2.866 2.933 13,434 -0.12(-3.93%)
Dec 09, 2009 2.873 3.199 2.846 3.053 21,263 -0.08(-2.55%)
Dec 08, 2009 3.133 3.133 2.958 3.133 18,229 -0.00(-0.11%)
Dec 07, 2009 2.766 3.246 2.666 3.136 20,799 +0.07(+2.28%)
Dec 04, 2009 2.926 3.073 2.885 3.066 16,238 +0.21(+7.48%)
Dec 03, 2009 2.873 2.879 2.633 2.853 33,250 -0.02(-0.70%)
Dec 02, 2009 3.233 3.233 2.873 2.873 14,359 -0.37(-11.32%)
Dec 01, 2009 3.279 3.295 3.239 3.239 3,303 +0.01(+0.21%)
Nov 30, 2009 3.726 3.726 3.233 3.233 5,276 -0.09(-2.81%)
Nov 27, 2009 3.273 3.326 3.239 3.326 1,410 -0.41(-10.89%)
Nov 25, 2009 3.266 3.732 3.266 3.732 750 +0.37(+10.89%)
Nov 24, 2009 3.466 3.533 3.366 3.366 2,702 -0.37(-9.82%)
Nov 23, 2009 3.346 3.732 3.186 3.732 7,774 +0.33(+9.80%)
Nov 20, 2009 3.473 3.473 3.399 3.399 1,218 -0.07(-1.92%)
Nov 19, 2009 3.346 3.466 3.333 3.466 12,730 +0.27(+8.33%)
Nov 18, 2009 3.246 3.246 3.198 3.199 6,179 -0.05(-1.44%)
Nov 17, 2009 3.229 3.266 3.229 3.246 8,463 -0.05(-1.42%)
Nov 16, 2009 3.533 3.533 3.166 3.293 20,077 -0.24(-6.79%)
Nov 13, 2009 3.666 3.666 3.533 3.533 450 -0.20(-5.36%)
Nov 12, 2009 3.739 3.739 3.732 3.732 8,070 -0.01(-0.18%)
Nov 11, 2009 3.832 3.832 3.739 3.739 3,900 -0.06(-1.58%)
Nov 10, 2009 3.739 3.799 3.739 3.799 360 +0.05(+1.42%)
Nov 06, 2009 3.746 3.746 3.746 3.746 0 -0.19(-4.75%)
Nov 05, 2009 3.832 3.932 3.747 3.932 2,729 +0.00(+0.00%)
Nov 04, 2009 3.932 3.932 3.932 3.932 750 +0.00(+0.00%)
Nov 03, 2009 3.999 3.999 3.932 3.932 600 -0.10(-2.49%)
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.