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 (%)
Oct 31, 2002 3.489 3.489 3.440 3.440 2,178 +0.01(+0.29%)
Oct 30, 2002 3.430 3.430 3.430 3.430 0 +0.00(+0.00%)
Oct 29, 2002 3.430 3.430 3.430 3.430 1,089 -0.02(-0.64%)
Oct 28, 2002 3.425 3.452 3.425 3.452 8,986 +0.11(+3.22%)
Oct 25, 2002 3.344 3.344 3.344 3.344 272 -0.05(-1.37%)
Oct 24, 2002 3.391 3.391 3.391 3.391 8,714 +0.06(+1.69%)
Oct 23, 2002 3.334 3.334 3.334 3.334 0 +0.00(+0.00%)
Oct 22, 2002 3.334 3.334 3.334 3.334 816 +0.05(+1.64%)
Oct 21, 2002 3.332 3.427 3.332 3.281 10,165 -0.02(-0.74%)
Oct 18, 2002 3.305 3.305 3.305 3.305 0 +0.00(+0.00%)
Oct 17, 2002 3.310 3.310 3.305 3.305 4,357 -0.12(-3.50%)
Oct 16, 2002 3.366 3.425 3.268 3.425 6,807 +0.06(+1.66%)
Oct 15, 2002 3.369 3.369 3.369 3.369 272 +0.02(+0.66%)
Oct 14, 2002 3.347 3.347 3.347 3.347 0 +0.00(+0.00%)
Oct 11, 2002 3.347 3.347 3.347 3.347 1,906 +0.07(+2.24%)
Oct 10, 2002 3.344 3.344 3.224 3.273 8,714 -0.07(-2.12%)
Oct 09, 2002 3.344 3.349 3.344 3.344 3,812 +0.00(+0.00%)
Oct 08, 2002 3.342 3.408 3.342 3.344 17,972 +0.00(+0.07%)
Oct 07, 2002 3.342 3.342 3.342 3.342 272 -0.00(-0.15%)
Oct 04, 2002 3.347 3.347 3.347 3.347 544 -0.01(-0.22%)
Oct 03, 2002 3.354 3.354 3.354 3.354 1,361 -0.00(-0.07%)
Oct 02, 2002 3.356 3.356 3.356 3.356 0 +0.00(+0.00%)
Oct 01, 2002 3.359 3.359 3.354 3.356 2,178 -0.07(-1.93%)
Sep 30, 2002 3.366 3.423 3.366 3.423 1,633 +0.06(+1.67%)
Sep 27, 2002 3.366 3.366 3.366 3.366 0 +0.00(+0.00%)
Sep 26, 2002 3.366 3.366 3.366 3.366 0 +0.00(+0.00%)
Sep 25, 2002 3.366 3.366 3.366 3.366 108,925 -0.03(-0.79%)
Sep 24, 2002 3.393 3.393 3.393 3.393 2,178 -0.00(-0.07%)
Sep 23, 2002 3.396 3.396 3.396 3.396 1,361 +0.00(+0.07%)
Sep 20, 2002 3.393 3.393 3.393 3.393 272 -0.03(-0.93%)
Sep 19, 2002 3.393 3.425 3.393 3.425 1,089 +0.03(+0.94%)
Sep 18, 2002 3.393 3.393 3.393 3.393 1,089 +0.00(+0.00%)
Sep 17, 2002 3.489 3.489 3.393 3.393 8,986 -0.01(-0.29%)
Sep 16, 2002 3.427 3.454 3.403 3.403 11,164 -0.02(-0.71%)
Sep 13, 2002 3.427 3.427 3.427 3.427 17,700 +0.00(+0.00%)
Sep 12, 2002 3.440 3.440 3.427 3.427 2,178 +0.01(+0.36%)
Sep 11, 2002 3.427 3.449 3.415 3.415 4,357 -0.00(-0.07%)
Sep 10, 2002 3.408 3.423 3.393 3.418 71,618 -0.03(-0.99%)
Sep 09, 2002 3.428 3.452 3.428 3.452 408,471 +0.00(+0.00%)
Sep 06, 2002 3.452 3.452 3.452 3.452 816 +0.01(+0.17%)
Sep 05, 2002 3.427 3.474 3.403 3.446 57,458 +0.04(+1.27%)
Sep 04, 2002 3.403 3.403 3.403 3.403 1,906 -0.08(-2.18%)
Sep 03, 2002 3.452 3.479 3.452 3.479 15,249 +0.05(+1.50%)
Aug 30, 2002 3.427 3.427 3.425 3.427 5,446 -0.01(-0.36%)
Aug 29, 2002 3.440 3.440 3.440 3.440 0 +0.00(+0.00%)
Aug 28, 2002 3.440 3.440 3.440 3.440 6,535 +0.01(+0.36%)
Aug 27, 2002 3.366 3.452 3.366 3.427 32,133 +0.06(+1.82%)
Aug 26, 2002 3.427 3.427 3.366 3.366 8,441 -0.06(-1.79%)
Aug 23, 2002 3.427 3.427 3.427 3.427 272 +0.00(+0.07%)
Aug 22, 2002 3.425 3.425 3.425 3.425 1,089 +0.00(+0.07%)
Aug 21, 2002 3.337 3.423 3.337 3.423 3,267 +0.08(+2.42%)
Aug 20, 2002 3.342 3.342 3.342 3.342 5,718 -0.00(-0.01%)
Aug 16, 2002 3.349 3.349 3.342 3.342 544 +0.01(+0.30%)
Aug 15, 2002 3.332 3.366 3.329 3.332 5,446 +0.00(+0.00%)
Aug 14, 2002 3.332 3.332 3.332 3.332 0 +0.00(+0.00%)
Aug 13, 2002 3.332 3.332 3.332 3.332 0 +0.00(+0.00%)
Aug 12, 2002 3.332 3.332 3.332 3.332 1,361 -0.03(-1.02%)
Aug 07, 2002 3.366 3.366 3.366 3.366 544 +0.00(+0.00%)
Aug 06, 2002 3.366 3.366 3.366 3.366 0 +0.00(+0.00%)
Aug 05, 2002 3.366 3.366 3.366 3.366 0 +0.00(+0.00%)
Aug 02, 2002 3.366 3.369 3.366 3.366 1,906 +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.