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

Peoples Bancorp NC (NQ: PEBK )

28.53 +1.33 (+4.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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, 2005 5.138 5.138 5.138 5.138 519 -0.06(-1.19%)
Oct 28, 2005 5.199 5.199 5.199 5.199 0 +0.00(+0.00%)
Oct 27, 2005 5.196 5.199 5.196 5.199 7,785 +0.01(+0.15%)
Oct 26, 2005 5.394 5.394 5.191 5.191 6,970 -0.22(-3.99%)
Oct 25, 2005 5.389 5.407 5.369 5.407 8,831 +0.18(+3.49%)
Oct 24, 2005 5.225 5.225 5.225 5.225 1,297 -0.17(-3.14%)
Oct 21, 2005 5.394 5.394 5.394 5.394 0 +0.00(+0.00%)
Oct 20, 2005 5.436 5.436 5.394 5.394 2,904 -0.02(-0.29%)
Oct 19, 2005 5.400 5.436 5.400 5.410 13,495 +0.07(+1.25%)
Oct 18, 2005 5.423 5.423 5.343 5.343 778 -0.10(-1.84%)
Oct 17, 2005 5.317 5.443 5.317 5.443 4,710 +0.31(+5.95%)
Oct 14, 2005 5.138 5.138 5.138 5.138 0 +0.00(+0.00%)
Oct 13, 2005 5.156 5.156 5.138 5.138 3,968 -0.06(-1.23%)
Oct 12, 2005 5.084 5.202 5.084 5.202 1,479 +0.04(+0.75%)
Oct 11, 2005 5.181 5.253 5.163 5.163 1,167 -0.10(-1.95%)
Oct 10, 2005 5.305 5.305 5.263 5.266 778 +0.00(+0.00%)
Oct 07, 2005 5.394 5.394 5.102 5.266 8,390 -0.13(-2.43%)
Oct 06, 2005 5.510 5.510 5.397 5.397 1,269 -0.11(-2.01%)
Oct 05, 2005 5.394 5.507 5.335 5.507 1,297 +0.11(+2.05%)
Oct 04, 2005 5.433 5.433 5.397 5.397 259 -0.04(-0.71%)
Oct 03, 2005 5.395 5.507 5.212 5.436 7,323 +0.04(+0.76%)
Sep 30, 2005 5.394 5.394 5.394 5.394 0 +0.00(+0.00%)
Sep 29, 2005 5.394 5.394 5.394 5.394 2,854 -0.08(-1.41%)
Sep 28, 2005 5.472 5.472 5.430 5.472 10,230 +0.00(+0.00%)
Sep 27, 2005 5.468 5.472 5.227 5.472 56,151 +0.01(+0.24%)
Sep 26, 2005 5.523 5.523 5.459 5.459 3,633 -0.06(-1.16%)
Sep 22, 2005 5.472 5.523 5.472 5.523 2,595 +0.05(+0.89%)
Sep 21, 2005 5.646 5.646 5.474 5.474 1,297 +0.00(+0.05%)
Sep 20, 2005 5.472 5.472 5.472 5.472 1,297 -0.12(-2.07%)
Sep 19, 2005 5.477 5.649 5.472 5.587 25,140 +0.10(+1.87%)
Sep 16, 2005 5.587 5.587 5.484 5.484 4,497 -0.06(-1.16%)
Sep 15, 2005 5.369 5.549 5.369 5.549 27,120 +0.10(+1.79%)
Sep 14, 2005 5.451 5.451 5.451 5.451 778 +0.22(+4.12%)
Sep 13, 2005 5.235 5.235 5.235 5.235 0 +0.00(+0.00%)
Sep 12, 2005 5.235 5.235 5.235 5.235 0 +0.00(+0.00%)
Sep 09, 2005 5.292 5.292 5.235 5.235 2,854 -0.03(-0.63%)
Sep 08, 2005 5.289 5.289 5.269 5.269 519 -0.16(-2.93%)
Sep 07, 2005 5.307 5.428 5.055 5.428 7,256 -0.02(-0.33%)
Sep 06, 2005 5.446 5.446 5.446 5.446 259 +0.01(+0.19%)
Sep 02, 2005 5.186 5.441 5.186 5.436 1,583 +0.19(+3.62%)
Sep 01, 2005 5.245 5.245 5.245 5.245 259 -0.21(-3.77%)
Aug 31, 2005 5.451 5.451 5.451 5.451 428 +0.01(+0.24%)
Aug 30, 2005 5.459 5.459 5.438 5.438 1,946 +0.17(+3.27%)
Aug 29, 2005 5.266 5.266 5.266 5.266 327 +0.17(+3.28%)
Aug 26, 2005 5.099 5.099 5.099 5.099 469 -0.34(-6.24%)
Aug 25, 2005 5.438 5.438 5.438 5.438 0 +0.00(+0.00%)
Aug 24, 2005 5.438 5.438 5.438 5.438 0 +0.00(+0.00%)
Aug 23, 2005 5.394 5.523 5.394 5.438 5,450 +0.04(+0.81%)
Aug 22, 2005 5.292 5.394 5.292 5.394 2,335 +0.20(+3.88%)
Aug 19, 2005 5.193 5.199 5.193 5.193 1,167 +0.06(+1.08%)
Aug 18, 2005 5.138 5.194 5.138 5.138 2,164 +0.03(+0.55%)
Aug 17, 2005 5.109 5.109 5.109 5.109 259 -0.11(-2.11%)
Aug 16, 2005 5.219 5.219 5.219 5.219 259 +0.20(+4.09%)
Aug 15, 2005 5.330 5.330 5.012 5.014 1,069 -0.32(-5.97%)
Aug 12, 2005 5.294 5.369 5.022 5.333 9,765 -0.07(-1.28%)
Aug 11, 2005 5.272 5.402 5.272 5.402 778 -0.11(-2.02%)
Aug 10, 2005 5.514 5.514 5.514 5.514 0 +0.00(+0.00%)
Aug 09, 2005 5.335 5.531 5.335 5.514 1,692 -0.03(-0.58%)
Aug 08, 2005 5.546 5.546 5.546 5.546 589 +0.02(+0.37%)
Aug 05, 2005 5.266 5.525 5.266 5.525 8,605 +0.38(+7.28%)
Aug 04, 2005 5.175 5.176 5.150 5.150 2,491 +0.01(+0.20%)
Aug 03, 2005 5.143 5.143 5.140 5.140 1,585 -0.05(-0.94%)
Aug 02, 2005 5.158 5.189 5.158 5.189 2,857 +0.03(+0.55%)
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.