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

Peoples Bancorp NC (NQ: PEBK )

29.80 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 30, 2009 4.152 4.152 4.091 4.091 4,043 +0.05(+1.33%)
Oct 29, 2009 4.162 4.162 4.038 4.038 447 +0.01(+0.33%)
Oct 28, 2009 4.179 4.179 4.024 4.024 2,855 -0.15(-3.69%)
Oct 27, 2009 4.313 4.313 4.179 4.179 4,058 -0.18(-4.15%)
Oct 26, 2009 4.360 4.360 4.360 4.360 1,490 -0.01(-0.15%)
Oct 23, 2009 4.366 4.366 4.366 4.366 745 -0.01(-0.15%)
Oct 22, 2009 4.373 4.373 4.373 4.373 447 +0.01(+0.15%)
Oct 21, 2009 4.373 4.373 4.366 4.366 1,787 -0.16(-3.55%)
Oct 20, 2009 4.527 4.527 4.527 4.527 1,073 +0.23(+5.47%)
Oct 19, 2009 4.393 4.527 4.293 4.293 2,907 -0.07(-1.54%)
Oct 16, 2009 4.393 4.407 4.360 4.360 696 -0.23(-4.97%)
Oct 15, 2009 4.382 4.588 4.360 4.588 2,446 +0.19(+4.43%)
Oct 14, 2009 4.393 4.393 4.393 4.393 2,981 +0.02(+0.46%)
Oct 09, 2009 4.373 4.373 4.373 4.373 745 -0.15(-3.41%)
Oct 08, 2009 4.554 4.588 4.527 4.527 596 +0.17(+3.85%)
Oct 07, 2009 4.407 4.407 4.360 4.360 5,233 -0.03(-0.76%)
Oct 06, 2009 4.397 4.397 4.393 4.393 745 -0.18(-3.98%)
Oct 02, 2009 4.575 4.575 4.575 4.575 0 +0.22(+4.95%)
Oct 01, 2009 4.326 4.360 4.326 4.360 960 -0.17(-3.70%)
Sep 30, 2009 4.393 4.527 4.360 4.527 998 +0.07(+1.50%)
Sep 29, 2009 4.460 4.460 4.460 4.460 745 +0.13(+3.10%)
Sep 25, 2009 4.393 4.326 4.326 4.326 2,534 -0.10(-2.27%)
Sep 23, 2009 4.386 4.427 4.427 4.427 2,087 +0.25(+5.94%)
Sep 22, 2009 4.393 4.399 4.179 4.179 5,686 -0.21(-4.89%)
Sep 21, 2009 4.252 4.393 4.252 4.393 1,177 -0.13(-2.96%)
Sep 18, 2009 4.366 4.527 4.366 4.527 1,835 +0.00(+0.00%)
Sep 17, 2009 4.521 4.527 4.520 4.527 2,185 +0.06(+1.44%)
Sep 16, 2009 4.527 4.527 4.460 4.463 1,043 -0.13(-2.85%)
Sep 15, 2009 4.527 4.594 4.353 4.594 9,793 +0.22(+4.98%)
Sep 11, 2009 4.380 4.376 4.376 4.376 447 -0.08(-1.88%)
Sep 10, 2009 4.360 4.527 4.360 4.460 1,838 +0.03(+0.76%)
Sep 09, 2009 4.427 4.427 4.427 4.427 319 +0.07(+1.54%)
Sep 08, 2009 4.360 4.360 4.360 4.360 1,638 +0.00(+0.00%)
Sep 04, 2009 4.373 4.460 4.360 4.360 4,079 -0.07(-1.52%)
Sep 03, 2009 4.427 4.427 4.427 4.427 298 +0.07(+1.54%)
Sep 02, 2009 4.360 4.427 4.360 4.360 1,043 -0.23(-4.97%)
Sep 01, 2009 4.581 4.588 4.581 4.588 298 -0.08(-1.72%)
Aug 31, 2009 4.340 4.668 4.340 4.668 386 +0.34(+7.91%)
Aug 27, 2009 4.299 4.326 4.326 4.326 745 +0.03(+0.78%)
Aug 26, 2009 4.360 4.360 4.293 4.293 1,438 +0.00(+0.00%)
Aug 24, 2009 4.480 4.293 4.293 4.293 3,130 -0.03(-0.62%)
Aug 21, 2009 4.380 4.380 4.298 4.319 596 +0.09(+2.22%)
Aug 20, 2009 4.145 4.527 3.977 4.226 4,046 +0.07(+1.61%)
Aug 19, 2009 4.091 4.695 3.984 4.158 3,866 -0.09(-2.21%)
Aug 18, 2009 4.621 4.621 4.192 4.252 1,640 +0.04(+0.96%)
Aug 17, 2009 4.259 4.266 4.192 4.212 2,534 -0.05(-1.10%)
Aug 14, 2009 4.259 4.259 4.259 4.259 967 +0.07(+1.60%)
Aug 12, 2009 4.192 4.192 4.192 4.192 298 -0.16(-3.70%)
Aug 11, 2009 4.325 4.353 4.192 4.353 3,369 -0.02(-0.46%)
Aug 10, 2009 4.373 4.373 4.125 4.373 2,981 -0.00(-0.00%)
Aug 07, 2009 4.125 4.376 4.125 4.373 10,287 +0.17(+4.15%)
Aug 06, 2009 4.205 4.205 4.199 4.199 745 +0.01(+0.16%)
Aug 05, 2009 4.091 4.199 4.091 4.192 916 +0.09(+2.21%)
Aug 04, 2009 4.125 4.125 4.098 4.101 1,402 -0.02(-0.57%)
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.