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

Peoples Bancorp NC (NQ: PEBK )

29.30 -0.20 (-0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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, 2010 3.417 3.488 3.390 3.444 8,746 +0.18(+5.59%)
Oct 28, 2010 3.384 3.489 3.262 3.262 1,332 -0.05(-1.43%)
Oct 27, 2010 3.363 3.363 3.309 3.309 1,562 -0.16(-4.48%)
Oct 25, 2010 3.471 3.714 3.465 3.465 8,324 -0.01(-0.39%)
Oct 22, 2010 3.714 3.714 3.478 3.478 592 -0.24(-6.36%)
Oct 21, 2010 3.714 3.714 3.714 3.714 928 -0.10(-2.65%)
Oct 20, 2010 3.816 3.816 3.816 3.816 657 +0.10(+2.73%)
Oct 19, 2010 3.714 3.816 3.714 3.714 5,993 +0.17(+4.76%)
Oct 14, 2010 3.714 3.546 3.546 3.546 8,884 -0.17(-4.55%)
Oct 13, 2010 3.721 3.721 3.714 3.714 11,459 +0.01(+0.37%)
Oct 11, 2010 3.309 3.701 3.701 3.701 14,066 +0.41(+12.53%)
Oct 08, 2010 3.275 3.309 3.275 3.289 3,624 -0.09(-2.60%)
Oct 07, 2010 3.377 3.377 3.377 3.377 3,109 +0.03(+1.01%)
Oct 06, 2010 3.377 3.377 3.275 3.343 5,764 -0.03(-1.00%)
Oct 05, 2010 3.377 3.377 3.352 3.377 1,517 +0.05(+1.63%)
Oct 04, 2010 3.208 3.363 3.208 3.323 592 +0.05(+1.65%)
Oct 01, 2010 3.208 3.269 3.208 3.269 888 +0.00(+0.00%)
Sep 30, 2010 3.208 3.343 3.208 3.269 8,736 +0.23(+7.56%)
Sep 29, 2010 3.303 3.303 3.026 3.039 12,338 -0.26(-7.98%)
Sep 28, 2010 3.303 3.303 3.303 3.303 347 +0.01(+0.21%)
Sep 27, 2010 3.377 3.377 3.296 3.296 2,961 -0.08(-2.40%)
Sep 24, 2010 3.377 3.377 3.377 3.377 592 -0.10(-2.91%)
Sep 23, 2010 3.478 3.478 3.478 3.478 1,776 -0.10(-2.83%)
Sep 22, 2010 3.579 3.579 3.579 3.579 1,442 +0.10(+2.91%)
Sep 17, 2010 3.417 3.478 3.478 3.478 2,369 -0.20(-5.50%)
Sep 15, 2010 3.411 3.681 3.411 3.681 2,218 +0.20(+5.82%)
Sep 10, 2010 3.478 3.478 3.478 3.478 10,957 +0.09(+2.79%)
Sep 08, 2010 3.384 3.384 3.384 3.384 592 -0.06(-1.76%)
Sep 07, 2010 3.444 3.444 3.444 3.444 7,403 -0.03(-0.97%)
Sep 03, 2010 3.471 3.478 3.444 3.478 3,405 -0.04(-1.25%)
Sep 01, 2010 3.525 3.522 3.522 3.522 148 +0.13(+3.88%)
Aug 31, 2010 3.532 3.532 3.390 3.390 1,358 +0.02(+0.60%)
Aug 30, 2010 3.532 3.545 3.370 3.370 14,034 -0.16(-4.57%)
Aug 27, 2010 3.538 3.538 3.532 3.532 2,568 -0.15(-4.20%)
Aug 26, 2010 3.680 3.686 3.680 3.686 445 +0.15(+4.38%)
Aug 24, 2010 3.532 3.532 3.532 3.532 8,622 +0.00(+0.00%)
Aug 23, 2010 3.538 3.538 3.532 3.532 680 -0.00(-0.00%)
Aug 20, 2010 3.532 3.532 3.532 3.532 1,348 +0.00(+0.00%)
Aug 19, 2010 3.532 3.532 3.532 3.532 735 +0.10(+2.94%)
Aug 18, 2010 3.491 3.491 3.431 3.431 1,210 -0.00(-0.04%)
Aug 17, 2010 3.431 3.432 3.431 3.432 743 +0.07(+2.04%)
Aug 16, 2010 3.363 3.363 3.363 3.363 14,017 -0.01(-0.20%)
Aug 11, 2010 3.478 3.370 3.370 3.370 594 +0.01(+0.20%)
Aug 09, 2010 3.532 3.363 3.363 3.363 10,703 -0.17(-4.76%)
Aug 04, 2010 3.303 3.532 3.532 3.532 9,662 +0.17(+5.00%)
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.