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

Peoples Bancorp NC (NQ: PEBK )

27.04 -0.23 (-0.83%)
Streaming Delayed Price Updated: 1:54 PM EDT, Sep 24, 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, 2013 7.002 7.242 7.002 7.235 7,792 +0.25(+3.54%)
Jan 30, 2013 6.988 7.235 6.988 6.988 19,715 -0.11(-1.59%)
Jan 29, 2013 7.171 7.171 7.101 7.101 850 -0.10(-1.37%)
Jan 28, 2013 7.305 7.305 7.058 7.200 6,895 -0.11(-1.45%)
Jan 25, 2013 7.157 7.376 7.157 7.305 16,544 +0.23(+3.19%)
Jan 24, 2013 7.080 7.080 7.080 7.080 425 +0.01(+0.20%)
Jan 23, 2013 6.988 7.094 6.988 7.065 7,746 +0.15(+2.14%)
Jan 22, 2013 6.953 7.058 6.917 6.917 10,002 +0.00(+0.00%)
Jan 17, 2013 6.938 6.917 6.917 6.917 7,367 -0.01(-0.10%)
Jan 16, 2013 6.852 6.924 6.852 6.924 566 +0.08(+1.13%)
Jan 15, 2013 6.974 6.974 6.847 6.847 7,095 -0.07(-1.02%)
Jan 14, 2013 6.910 6.917 6.910 6.917 2,833 -0.00(-0.05%)
Jan 10, 2013 6.825 6.921 6.921 6.921 1,558 +0.11(+1.61%)
Jan 09, 2013 6.861 6.861 6.811 6.811 354 -0.02(-0.31%)
Jan 08, 2013 6.649 6.861 6.649 6.833 10,349 +0.13(+2.00%)
Jan 07, 2013 6.677 6.720 6.494 6.698 15,159 -0.04(-0.63%)
Jan 04, 2013 6.727 6.748 6.663 6.741 10,284 +0.11(+1.70%)
Jan 03, 2013 6.628 6.691 6.614 6.628 11,928 -0.01(-0.11%)
Jan 02, 2013 6.508 6.670 6.494 6.635 14,051 +0.21(+3.30%)
Dec 31, 2012 6.691 6.691 6.423 6.423 10,183 -0.07(-1.09%)
Dec 27, 2012 6.494 6.494 6.494 6.494 0 -0.28(-4.07%)
Dec 21, 2012 6.600 6.769 6.769 6.769 991 +0.25(+3.79%)
Dec 20, 2012 6.458 6.536 6.402 6.522 8,181 +0.06(+0.98%)
Dec 19, 2012 6.529 6.529 6.458 6.458 4,168 -0.13(-2.03%)
Dec 18, 2012 6.430 6.593 6.430 6.593 3,258 +0.17(+2.64%)
Dec 17, 2012 6.600 6.600 6.423 6.423 3,026 -0.18(-2.67%)
Dec 14, 2012 6.557 6.600 6.458 6.600 6,096 +0.04(+0.65%)
Dec 13, 2012 6.494 6.557 6.473 6.557 3,135 +0.35(+5.57%)
Dec 12, 2012 6.148 6.211 6.063 6.211 12,902 +0.04(+0.57%)
Dec 11, 2012 6.183 6.593 6.084 6.176 10,614 -0.03(-0.46%)
Dec 10, 2012 6.353 6.353 6.197 6.204 8,827 -0.15(-2.33%)
Dec 07, 2012 6.461 6.461 6.226 6.353 9,109 -0.11(-1.64%)
Dec 06, 2012 6.727 6.727 6.458 6.458 16,901 -0.32(-4.69%)
Dec 05, 2012 6.910 6.910 6.776 6.776 3,745 -0.15(-2.14%)
Dec 04, 2012 6.910 7.037 6.910 6.924 5,050 -0.06(-0.91%)
Nov 29, 2012 6.988 6.988 6.988 6.988 0 -0.01(-0.17%)
Nov 28, 2012 6.999 6.999 6.999 6.999 229 +0.01(+0.20%)
Nov 27, 2012 6.985 6.999 6.978 6.985 3,564 -0.02(-0.30%)
Nov 26, 2012 6.866 7.006 6.866 7.006 570 +0.09(+1.36%)
Nov 23, 2012 6.957 6.957 6.817 6.912 9,766 -0.03(-0.44%)
Nov 21, 2012 7.020 7.020 6.873 6.943 8,241 -0.06(-0.90%)
Nov 20, 2012 6.768 7.006 6.768 7.006 1,039 +0.18(+2.57%)
Nov 19, 2012 6.712 6.950 6.712 6.831 2,918 +0.17(+2.53%)
Nov 15, 2012 6.544 6.663 6.663 6.663 1,425 -0.11(-1.55%)
Nov 14, 2012 6.838 6.838 6.663 6.768 4,467 -0.06(-0.92%)
Nov 13, 2012 6.985 6.985 6.803 6.831 3,279 -0.22(-3.08%)
Nov 12, 2012 7.048 7.048 7.048 7.048 605 +0.08(+1.11%)
Nov 09, 2012 6.971 6.971 6.971 6.971 998 +0.03(+0.40%)
Nov 08, 2012 6.950 6.964 6.929 6.943 10,716 -0.04(-0.60%)
Nov 07, 2012 6.992 6.992 6.985 6.985 426 +0.00(+0.03%)
Nov 06, 2012 6.957 6.983 6.943 6.983 3,136 -0.12(-1.71%)
Nov 05, 2012 7.119 7.119 7.105 7.105 1,853 +0.02(+0.30%)
Nov 02, 2012 7.084 7.084 7.020 7.084 3,440 +0.00(+0.00%)
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.