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

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
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, 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.