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 31, 2012 4.283 4.235 4.235 4.235 1,890 +0.01(+0.16%)
Jan 30, 2012 3.912 4.228 3.884 4.228 23,745 +0.45(+11.82%)
Jan 27, 2012 3.781 3.781 3.781 3.781 3,636 -0.01(-0.36%)
Jan 26, 2012 3.795 3.795 3.767 3.795 945 +0.01(+0.36%)
Jan 25, 2012 3.754 3.781 3.754 3.781 1,024 +0.00(+0.00%)
Jan 24, 2012 3.767 3.781 3.767 3.781 2,324 +0.07(+1.76%)
Jan 23, 2012 3.767 3.781 3.716 3.716 2,324 -0.07(-1.73%)
Jan 20, 2012 3.781 3.781 3.781 3.781 1,309 +0.00(+0.00%)
Jan 19, 2012 3.781 3.781 3.781 3.781 290 +0.00(+0.00%)
Jan 18, 2012 3.685 3.781 3.685 3.781 2,472 +0.05(+1.48%)
Jan 17, 2012 3.637 3.726 3.568 3.726 4,069 +0.12(+3.24%)
Jan 13, 2012 3.609 3.609 3.609 3.609 290 +0.06(+1.74%)
Jan 11, 2012 3.609 3.547 3.547 3.547 8,145 -0.08(-2.09%)
Jan 10, 2012 3.774 3.795 3.623 3.623 11,995 -0.10(-2.77%)
Jan 09, 2012 3.781 3.781 3.726 3.726 18,001 -0.05(-1.45%)
Jan 06, 2012 3.864 3.864 3.781 3.781 3,509 +0.00(+0.00%)
Jan 05, 2012 3.816 3.816 3.781 3.781 2,763 -0.07(-1.79%)
Jan 03, 2012 3.816 3.850 3.850 3.850 3,490 +0.08(+2.00%)
Dec 30, 2011 3.657 3.850 3.657 3.774 1,349 +0.01(+0.18%)
Dec 29, 2011 3.674 3.781 3.654 3.767 22,272 -0.01(-0.18%)
Dec 28, 2011 3.740 3.788 3.651 3.774 10,763 +0.10(+2.62%)
Dec 27, 2011 3.644 3.809 3.644 3.678 3,854 -0.03(-0.93%)
Dec 23, 2011 3.781 3.857 3.712 3.712 7,272 -0.03(-0.92%)
Dec 21, 2011 3.795 3.795 3.706 3.747 13,208 +0.16(+4.61%)
Dec 20, 2011 3.884 3.884 3.582 3.582 16,036 -0.13(-3.52%)
Dec 19, 2011 3.898 3.898 3.713 3.713 1,092 -0.21(-5.26%)
Dec 16, 2011 3.664 3.919 3.664 3.919 6,126 +0.15(+4.01%)
Dec 15, 2011 3.781 3.857 3.674 3.767 22,979 -0.01(-0.36%)
Dec 14, 2011 3.657 3.857 3.657 3.781 7,186 +0.14(+3.77%)
Dec 13, 2011 3.781 3.781 3.609 3.644 10,663 -0.17(-4.50%)
Dec 12, 2011 3.781 3.816 3.781 3.816 581 +0.03(+0.91%)
Dec 09, 2011 3.781 3.781 3.781 3.781 145 +0.03(+0.92%)
Dec 07, 2011 3.582 3.747 3.747 3.747 6,690 +0.01(+0.18%)
Dec 06, 2011 3.609 3.781 3.582 3.740 12,424 +0.11(+3.03%)
Dec 05, 2011 3.781 3.781 3.630 3.630 1,890 -0.14(-3.65%)
Dec 02, 2011 3.781 3.850 3.699 3.767 12,712 +0.01(+0.37%)
Dec 01, 2011 3.781 3.843 3.754 3.754 1,236 +0.05(+1.28%)
Nov 30, 2011 3.774 3.993 3.699 3.706 6,838 -0.03(-0.72%)
Nov 29, 2011 3.760 3.760 3.733 3.733 437 -0.03(-0.91%)
Nov 28, 2011 3.891 3.891 3.740 3.767 1,452 +0.07(+1.85%)
Nov 23, 2011 3.699 3.699 3.699 3.699 2,919 -0.00(-0.13%)
Nov 22, 2011 3.704 3.704 3.704 3.704 291 -0.31(-7.73%)
Nov 21, 2011 3.712 4.014 3.699 4.014 1,684 +0.18(+4.64%)
Nov 16, 2011 3.836 3.836 3.836 3.836 0 +0.07(+1.82%)
Nov 15, 2011 3.754 3.767 3.754 3.767 1,048 -0.04(-1.08%)
Nov 11, 2011 3.767 3.808 3.808 3.808 1,021 -0.02(-0.54%)
Nov 09, 2011 3.774 3.829 3.829 3.829 291 -0.01(-0.18%)
Nov 08, 2011 3.843 3.849 3.733 3.836 3,971 +0.17(+4.67%)
Nov 07, 2011 3.808 3.945 3.664 3.664 3,026 -0.10(-2.73%)
Nov 04, 2011 3.671 3.767 3.671 3.767 7,000 -0.13(-3.34%)
Nov 02, 2011 3.795 3.897 3.897 3.897 1,167 -0.04(-1.04%)
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.