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

Peoples Bancorp NC (NQ: PEBK )

27.26 -0.87 (-3.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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 3.451 3.522 3.424 3.478 8,661 +0.18(+5.59%)
Oct 28, 2010 3.417 3.523 3.294 3.294 1,319 -0.05(-1.43%)
Oct 27, 2010 3.396 3.396 3.342 3.342 1,546 -0.16(-4.48%)
Oct 25, 2010 3.505 3.751 3.499 3.499 8,243 -0.01(-0.39%)
Oct 22, 2010 3.751 3.751 3.512 3.512 586 -0.24(-6.36%)
Oct 21, 2010 3.751 3.751 3.751 3.751 919 -0.10(-2.65%)
Oct 20, 2010 3.853 3.853 3.853 3.853 651 +0.10(+2.73%)
Oct 19, 2010 3.751 3.853 3.751 3.751 5,935 +0.17(+4.76%)
Oct 14, 2010 3.751 3.580 3.580 3.580 8,797 -0.17(-4.55%)
Oct 13, 2010 3.758 3.758 3.751 3.751 11,347 +0.01(+0.36%)
Oct 11, 2010 3.342 3.737 3.737 3.737 13,930 +0.42(+12.53%)
Oct 08, 2010 3.308 3.342 3.308 3.321 3,589 -0.09(-2.60%)
Oct 07, 2010 3.410 3.410 3.410 3.410 3,079 +0.03(+1.01%)
Oct 06, 2010 3.410 3.410 3.308 3.376 5,708 -0.03(-1.00%)
Oct 05, 2010 3.410 3.410 3.385 3.410 1,502 +0.05(+1.63%)
Oct 04, 2010 3.239 3.396 3.239 3.355 586 +0.05(+1.65%)
Oct 01, 2010 3.239 3.301 3.239 3.301 879 +0.00(+0.00%)
Sep 30, 2010 3.239 3.376 3.239 3.301 8,651 +0.23(+7.56%)
Sep 29, 2010 3.335 3.335 3.055 3.069 12,218 -0.27(-7.98%)
Sep 28, 2010 3.335 3.335 3.335 3.335 344 +0.01(+0.21%)
Sep 27, 2010 3.410 3.410 3.328 3.328 2,932 -0.08(-2.40%)
Sep 24, 2010 3.410 3.410 3.410 3.410 586 -0.10(-2.91%)
Sep 23, 2010 3.512 3.512 3.512 3.512 1,759 -0.10(-2.83%)
Sep 22, 2010 3.614 3.614 3.614 3.614 1,428 +0.10(+2.91%)
Sep 17, 2010 3.451 3.512 3.512 3.512 2,346 -0.20(-5.50%)
Sep 15, 2010 3.444 3.717 3.444 3.717 2,196 +0.20(+5.82%)
Sep 10, 2010 3.512 3.512 3.512 3.512 10,850 +0.10(+2.79%)
Sep 08, 2010 3.417 3.417 3.417 3.417 586 -0.06(-1.76%)
Sep 07, 2010 3.478 3.478 3.478 3.478 7,331 -0.03(-0.97%)
Sep 03, 2010 3.505 3.512 3.478 3.512 3,372 -0.04(-1.25%)
Sep 01, 2010 3.560 3.557 3.557 3.557 146 +0.13(+3.85%)
Aug 31, 2010 3.567 3.567 3.425 3.425 1,345 +0.02(+0.60%)
Aug 30, 2010 3.567 3.581 3.404 3.404 13,893 -0.16(-4.57%)
Aug 27, 2010 3.574 3.574 3.567 3.567 2,542 -0.16(-4.20%)
Aug 26, 2010 3.717 3.724 3.717 3.724 441 +0.16(+4.38%)
Aug 24, 2010 3.567 3.567 3.567 3.567 8,535 +0.00(+0.00%)
Aug 23, 2010 3.574 3.574 3.567 3.567 674 -0.00(-0.00%)
Aug 20, 2010 3.567 3.568 3.567 3.568 1,334 +0.00(+0.00%)
Aug 19, 2010 3.567 3.567 3.567 3.567 728 +0.10(+2.94%)
Aug 18, 2010 3.527 3.527 3.466 3.466 1,197 -0.00(-0.04%)
Aug 17, 2010 3.466 3.467 3.466 3.467 735 +0.07(+2.04%)
Aug 16, 2010 3.398 3.398 3.398 3.398 13,876 -0.01(-0.20%)
Aug 11, 2010 3.513 3.404 3.404 3.404 588 +0.01(+0.20%)
Aug 09, 2010 3.567 3.398 3.398 3.398 10,595 -0.17(-4.76%)
Aug 04, 2010 3.336 3.567 3.567 3.567 9,565 +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.