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

Peoples Bancorp NC (NQ: PEBK )

29.19 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 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 (%)
Nov 30, 2004 4.818 4.818 4.652 4.652 104,841 -0.10(-2.11%)
Nov 29, 2004 4.612 4.803 4.612 4.752 45,476 +0.22(+4.86%)
Nov 26, 2004 4.532 4.532 4.532 4.532 0 +0.00(+0.00%)
Nov 24, 2004 4.532 4.532 4.532 4.532 816 -0.06(-1.38%)
Nov 23, 2004 4.595 4.595 4.595 4.595 0 +0.00(+0.00%)
Nov 22, 2004 4.529 4.634 4.529 4.595 14,160 +0.02(+0.37%)
Nov 19, 2004 4.566 4.578 4.566 4.578 6,807 +0.05(+1.14%)
Nov 18, 2004 4.517 4.529 4.517 4.527 3,267 +0.05(+1.04%)
Nov 17, 2004 4.480 4.480 4.480 4.480 0 +0.00(+0.00%)
Nov 16, 2004 4.492 4.492 4.480 4.480 41,664 -0.01(-0.27%)
Nov 15, 2004 4.492 4.492 4.492 4.492 2,723 -0.01(-0.27%)
Nov 12, 2004 4.505 4.505 4.505 4.505 272 +0.01(+0.22%)
Nov 11, 2004 4.495 4.495 4.495 4.495 2,723 +0.00(+0.00%)
Nov 10, 2004 4.495 4.495 4.495 4.495 2,995 -0.06(-1.24%)
Nov 09, 2004 4.551 4.551 4.551 4.551 272 -0.00(-0.05%)
Nov 08, 2004 4.554 4.554 4.554 4.554 544 +0.02(+0.54%)
Nov 05, 2004 4.529 4.529 4.529 4.529 10,892 -0.02(-0.54%)
Nov 04, 2004 4.468 4.652 4.414 4.554 107,019 +0.05(+1.09%)
Nov 03, 2004 4.468 4.505 4.468 4.505 816 -0.05(-1.07%)
Nov 02, 2004 4.566 4.566 4.554 4.554 3,812 -0.01(-0.27%)
Nov 01, 2004 4.554 4.573 4.554 4.566 8,441 -0.02(-0.53%)
Oct 29, 2004 4.590 4.590 4.590 4.590 5,173 +0.00(+0.00%)
Oct 28, 2004 4.605 4.605 4.561 4.590 5,718 -0.06(-1.32%)
Oct 27, 2004 4.627 4.652 4.615 4.652 6,535 -0.02(-0.42%)
Oct 26, 2004 4.627 4.671 4.627 4.671 1,906 +0.02(+0.42%)
Oct 25, 2004 4.652 4.652 4.652 4.652 0 +0.00(+0.00%)
Oct 22, 2004 4.652 4.652 4.652 4.652 1,633 +0.09(+1.99%)
Oct 21, 2004 4.686 4.691 4.561 4.561 16,883 -0.04(-0.96%)
Oct 20, 2004 4.605 4.605 4.605 4.605 0 +0.00(+0.00%)
Oct 19, 2004 4.605 4.605 4.605 4.605 0 +0.00(+0.00%)
Oct 18, 2004 4.674 4.735 4.605 4.605 2,178 +0.00(+0.05%)
Oct 15, 2004 4.603 4.603 4.603 4.603 0 +0.00(+0.00%)
Oct 14, 2004 4.590 4.632 4.590 4.603 3,540 +0.01(+0.27%)
Oct 13, 2004 4.590 4.590 4.590 4.590 4,901 +0.00(+0.00%)
Oct 12, 2004 4.590 4.590 4.590 4.590 10,347 +0.01(+0.27%)
Oct 11, 2004 4.578 4.578 4.578 4.578 0 +0.00(+0.00%)
Oct 08, 2004 4.578 4.578 4.578 4.578 816 +0.03(+0.75%)
Oct 07, 2004 4.544 4.544 4.544 4.544 0 +0.00(+0.00%)
Oct 06, 2004 4.544 4.544 4.544 4.544 1,089 -0.03(-0.70%)
Oct 05, 2004 4.576 4.576 4.576 4.576 272 -0.00(-0.05%)
Oct 04, 2004 4.576 4.578 4.576 4.578 3,812 +0.00(+0.00%)
Oct 01, 2004 4.578 4.627 4.578 4.578 5,718 -0.04(-0.85%)
Sep 30, 2004 4.617 4.617 4.617 4.617 272 +0.03(+0.59%)
Sep 29, 2004 4.590 4.590 4.590 4.590 0 +0.00(+0.00%)
Sep 28, 2004 4.590 4.590 4.590 4.590 8,169 +0.06(+1.35%)
Sep 27, 2004 4.529 4.529 4.529 4.529 0 +0.00(+0.00%)
Sep 24, 2004 4.529 4.529 4.529 4.529 0 +0.00(+0.00%)
Sep 23, 2004 4.529 4.529 4.529 4.529 0 +0.00(+0.00%)
Sep 22, 2004 4.529 4.529 4.529 4.529 272 -0.02(-0.37%)
Sep 21, 2004 4.566 4.566 4.529 4.546 16,338 -0.07(-1.49%)
Sep 20, 2004 4.637 4.644 4.571 4.615 12,254 -0.01(-0.26%)
Sep 17, 2004 4.627 4.627 4.627 4.627 21,785 +0.00(+0.00%)
Sep 16, 2004 4.468 4.627 4.468 4.627 34,583 +0.01(+0.21%)
Sep 15, 2004 4.532 4.627 4.532 4.617 55,279 +0.08(+1.84%)
Sep 14, 2004 4.492 4.534 4.480 4.534 14,704 +0.03(+0.60%)
Sep 13, 2004 4.507 4.507 4.507 4.507 816 +0.02(+0.54%)
Sep 10, 2004 4.470 4.551 4.470 4.483 4,084 -0.06(-1.24%)
Sep 09, 2004 4.529 4.539 4.529 4.539 544 -0.04(-0.91%)
Sep 08, 2004 4.529 4.580 4.529 4.580 1,633 +0.03(+0.65%)
Sep 07, 2004 4.551 4.551 4.551 4.551 0 +0.00(+0.00%)
Sep 03, 2004 4.551 4.551 4.551 4.551 0 +0.00(+0.00%)
Sep 02, 2004 4.529 4.551 4.529 4.551 544 +0.07(+1.64%)
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.