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 29, 2004 4.600 4.600 4.600 4.600 5,162 +0.00(+0.00%)
Oct 28, 2004 4.615 4.615 4.571 4.600 5,706 -0.06(-1.32%)
Oct 27, 2004 4.637 4.662 4.625 4.662 6,521 -0.02(-0.42%)
Oct 26, 2004 4.637 4.681 4.637 4.681 1,902 +0.02(+0.42%)
Oct 25, 2004 4.662 4.662 4.662 4.662 0 +0.00(+0.00%)
Oct 22, 2004 4.662 4.662 4.662 4.662 1,630 +0.09(+1.99%)
Oct 21, 2004 4.696 4.701 4.571 4.571 16,847 -0.04(-0.96%)
Oct 20, 2004 4.615 4.615 4.615 4.615 0 +0.00(+0.00%)
Oct 19, 2004 4.615 4.615 4.615 4.615 0 +0.00(+0.00%)
Oct 18, 2004 4.684 4.745 4.615 4.615 2,173 +0.00(+0.05%)
Oct 15, 2004 4.612 4.612 4.612 4.612 0 +0.00(+0.00%)
Oct 14, 2004 4.600 4.642 4.600 4.612 3,532 +0.01(+0.27%)
Oct 13, 2004 4.600 4.600 4.600 4.600 4,891 +0.00(+0.00%)
Oct 12, 2004 4.600 4.600 4.600 4.600 10,325 +0.01(+0.27%)
Oct 11, 2004 4.588 4.588 4.588 4.588 0 +0.00(+0.00%)
Oct 08, 2004 4.588 4.588 4.588 4.588 815 +0.03(+0.76%)
Oct 07, 2004 4.554 4.554 4.554 4.554 0 +0.00(+0.00%)
Oct 06, 2004 4.554 4.554 4.554 4.554 1,086 -0.03(-0.70%)
Oct 05, 2004 4.585 4.585 4.585 4.585 271 -0.00(-0.05%)
Oct 04, 2004 4.585 4.588 4.585 4.588 3,804 +0.00(+0.00%)
Oct 01, 2004 4.588 4.637 4.588 4.588 5,706 -0.04(-0.85%)
Sep 30, 2004 4.627 4.627 4.627 4.627 271 +0.03(+0.59%)
Sep 29, 2004 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Sep 28, 2004 4.600 4.600 4.600 4.600 8,151 +0.06(+1.35%)
Sep 27, 2004 4.539 4.539 4.539 4.539 0 +0.00(+0.00%)
Sep 24, 2004 4.539 4.539 4.539 4.539 0 +0.00(+0.00%)
Sep 23, 2004 4.539 4.539 4.539 4.539 0 +0.00(+0.00%)
Sep 22, 2004 4.539 4.539 4.539 4.539 271 -0.02(-0.37%)
Sep 21, 2004 4.576 4.576 4.539 4.556 16,303 -0.07(-1.49%)
Sep 20, 2004 4.647 4.654 4.581 4.625 12,227 -0.01(-0.26%)
Sep 17, 2004 4.637 4.637 4.637 4.637 21,738 +0.00(+0.00%)
Sep 16, 2004 4.478 4.637 4.478 4.637 34,509 +0.01(+0.21%)
Sep 15, 2004 4.541 4.637 4.541 4.627 55,161 +0.08(+1.84%)
Sep 14, 2004 4.502 4.544 4.490 4.544 14,673 +0.03(+0.60%)
Sep 13, 2004 4.517 4.517 4.517 4.517 815 +0.02(+0.54%)
Sep 10, 2004 4.480 4.561 4.480 4.492 4,075 -0.06(-1.24%)
Sep 09, 2004 4.539 4.549 4.539 4.549 543 -0.04(-0.91%)
Sep 08, 2004 4.539 4.590 4.539 4.590 1,630 +0.03(+0.65%)
Sep 07, 2004 4.561 4.561 4.561 4.561 0 +0.00(+0.00%)
Sep 03, 2004 4.561 4.561 4.561 4.561 0 +0.00(+0.00%)
Sep 02, 2004 4.539 4.561 4.539 4.561 543 +0.07(+1.64%)
Sep 01, 2004 4.487 4.487 4.487 4.487 0 +0.00(+0.00%)
Aug 31, 2004 4.487 4.490 4.487 4.487 1,358 +0.00(+0.05%)
Aug 30, 2004 4.480 4.561 4.480 4.485 3,260 -0.14(-3.07%)
Aug 27, 2004 4.514 4.627 4.514 4.627 10,325 +0.02(+0.37%)
Aug 26, 2004 4.536 4.612 4.536 4.610 6,793 +0.06(+1.35%)
Aug 25, 2004 4.635 4.635 4.468 4.549 14,673 -0.09(-1.90%)
Aug 24, 2004 4.662 4.662 4.637 4.637 815 +0.05(+1.07%)
Aug 23, 2004 4.662 4.662 4.588 4.588 815 -0.02(-0.53%)
Aug 20, 2004 4.524 4.612 4.512 4.612 1,358 +0.15(+3.30%)
Aug 19, 2004 4.478 4.478 4.465 4.465 5,706 -0.05(-1.09%)
Aug 18, 2004 4.514 4.514 4.514 4.514 5,434 +0.04(+0.82%)
Aug 17, 2004 4.478 4.478 4.478 4.478 5,434 -0.00(-0.11%)
Aug 16, 2004 4.482 4.482 4.482 4.482 271 -0.03(-0.76%)
Aug 13, 2004 4.541 4.541 4.517 4.517 8,151 -0.02(-0.49%)
Aug 12, 2004 4.539 4.539 4.539 4.539 0 +0.00(+0.00%)
Aug 11, 2004 4.539 4.539 4.539 4.539 0 +0.00(+0.00%)
Aug 10, 2004 4.539 4.539 4.539 4.539 3,260 -0.10(-2.12%)
Aug 09, 2004 4.637 4.637 4.637 4.637 0 +0.00(+0.00%)
Aug 06, 2004 4.637 4.637 4.637 4.637 0 +0.00(+0.00%)
Aug 05, 2004 4.742 4.850 4.578 4.637 4,347 -0.16(-3.43%)
Aug 04, 2004 4.802 4.802 4.802 4.802 0 +0.00(+0.00%)
Aug 03, 2004 4.802 4.802 4.802 4.802 0 +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.