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

Peoples Bancorp NC (NQ: PEBK )

29.22 -0.02 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 4.828 4.828 4.662 4.662 104,615 -0.10(-2.11%)
Nov 29, 2004 4.622 4.814 4.622 4.762 45,378 +0.22(+4.86%)
Nov 26, 2004 4.541 4.541 4.541 4.541 0 +0.00(+0.00%)
Nov 24, 2004 4.541 4.541 4.541 4.541 815 -0.06(-1.38%)
Nov 23, 2004 4.605 4.605 4.605 4.605 0 +0.00(+0.00%)
Nov 22, 2004 4.539 4.644 4.539 4.605 14,129 +0.02(+0.37%)
Nov 19, 2004 4.576 4.588 4.576 4.588 6,793 +0.05(+1.14%)
Nov 18, 2004 4.527 4.539 4.527 4.536 3,260 +0.05(+1.04%)
Nov 17, 2004 4.490 4.490 4.490 4.490 0 +0.00(+0.00%)
Nov 16, 2004 4.502 4.502 4.490 4.490 41,574 -0.01(-0.27%)
Nov 15, 2004 4.502 4.502 4.502 4.502 2,717 -0.01(-0.27%)
Nov 12, 2004 4.514 4.514 4.514 4.514 271 +0.01(+0.22%)
Nov 11, 2004 4.504 4.504 4.504 4.504 2,717 +0.00(+0.00%)
Nov 10, 2004 4.504 4.504 4.504 4.504 2,989 -0.06(-1.24%)
Nov 09, 2004 4.561 4.561 4.561 4.561 271 -0.00(-0.05%)
Nov 08, 2004 4.563 4.563 4.563 4.563 543 +0.02(+0.54%)
Nov 05, 2004 4.539 4.539 4.539 4.539 10,869 -0.02(-0.54%)
Nov 04, 2004 4.478 4.662 4.424 4.563 106,789 +0.05(+1.09%)
Nov 03, 2004 4.478 4.514 4.478 4.514 815 -0.05(-1.08%)
Nov 02, 2004 4.576 4.576 4.563 4.563 3,804 -0.01(-0.27%)
Nov 01, 2004 4.563 4.583 4.563 4.576 8,423 -0.02(-0.53%)
Oct 29, 2004 4.600 4.600 4.600 4.600 5,162 +0.00(+0.00%)
Oct 28, 2004 4.615 4.615 4.571 4.600 5,706 -0.06(-1.32%)
Oct 27, 2004 4.637 4.662 4.625 4.662 6,521 -0.02(-0.42%)
Oct 26, 2004 4.637 4.681 4.637 4.681 1,902 +0.02(+0.42%)
Oct 25, 2004 4.662 4.662 4.662 4.662 0 +0.00(+0.00%)
Oct 22, 2004 4.662 4.662 4.662 4.662 1,630 +0.09(+1.99%)
Oct 21, 2004 4.696 4.701 4.571 4.571 16,847 -0.04(-0.96%)
Oct 20, 2004 4.615 4.615 4.615 4.615 0 +0.00(+0.00%)
Oct 19, 2004 4.615 4.615 4.615 4.615 0 +0.00(+0.00%)
Oct 18, 2004 4.684 4.745 4.615 4.615 2,173 +0.00(+0.05%)
Oct 15, 2004 4.612 4.612 4.612 4.612 0 +0.00(+0.00%)
Oct 14, 2004 4.600 4.642 4.600 4.612 3,532 +0.01(+0.27%)
Oct 13, 2004 4.600 4.600 4.600 4.600 4,891 +0.00(+0.00%)
Oct 12, 2004 4.600 4.600 4.600 4.600 10,325 +0.01(+0.27%)
Oct 11, 2004 4.588 4.588 4.588 4.588 0 +0.00(+0.00%)
Oct 08, 2004 4.588 4.588 4.588 4.588 815 +0.03(+0.76%)
Oct 07, 2004 4.554 4.554 4.554 4.554 0 +0.00(+0.00%)
Oct 06, 2004 4.554 4.554 4.554 4.554 1,086 -0.03(-0.70%)
Oct 05, 2004 4.585 4.585 4.585 4.585 271 -0.00(-0.05%)
Oct 04, 2004 4.585 4.588 4.585 4.588 3,804 +0.00(+0.00%)
Oct 01, 2004 4.588 4.637 4.588 4.588 5,706 -0.04(-0.85%)
Sep 30, 2004 4.627 4.627 4.627 4.627 271 +0.03(+0.59%)
Sep 29, 2004 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Sep 28, 2004 4.600 4.600 4.600 4.600 8,151 +0.06(+1.35%)
Sep 27, 2004 4.539 4.539 4.539 4.539 0 +0.00(+0.00%)
Sep 24, 2004 4.539 4.539 4.539 4.539 0 +0.00(+0.00%)
Sep 23, 2004 4.539 4.539 4.539 4.539 0 +0.00(+0.00%)
Sep 22, 2004 4.539 4.539 4.539 4.539 271 -0.02(-0.37%)
Sep 21, 2004 4.576 4.576 4.539 4.556 16,303 -0.07(-1.49%)
Sep 20, 2004 4.647 4.654 4.581 4.625 12,227 -0.01(-0.26%)
Sep 17, 2004 4.637 4.637 4.637 4.637 21,738 +0.00(+0.00%)
Sep 16, 2004 4.478 4.637 4.478 4.637 34,509 +0.01(+0.21%)
Sep 15, 2004 4.541 4.637 4.541 4.627 55,161 +0.08(+1.84%)
Sep 14, 2004 4.502 4.544 4.490 4.544 14,673 +0.03(+0.60%)
Sep 13, 2004 4.517 4.517 4.517 4.517 815 +0.02(+0.54%)
Sep 10, 2004 4.480 4.561 4.480 4.492 4,075 -0.06(-1.24%)
Sep 09, 2004 4.539 4.549 4.539 4.549 543 -0.04(-0.91%)
Sep 08, 2004 4.539 4.590 4.539 4.590 1,630 +0.03(+0.65%)
Sep 07, 2004 4.561 4.561 4.561 4.561 0 +0.00(+0.00%)
Sep 03, 2004 4.561 4.561 4.561 4.561 0 +0.00(+0.00%)
Sep 02, 2004 4.539 4.561 4.539 4.561 543 +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.