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

Peoples Bancorp NC (NQ: PEBK )

28.09 -0.44 (-1.54%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 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 29, 2012 6.988 6.988 6.988 6.988 0 -0.01(-0.17%)
Nov 28, 2012 6.999 6.999 6.999 6.999 229 +0.01(+0.20%)
Nov 27, 2012 6.985 6.999 6.978 6.985 3,564 -0.02(-0.30%)
Nov 26, 2012 6.866 7.006 6.866 7.006 570 +0.09(+1.36%)
Nov 23, 2012 6.957 6.957 6.817 6.912 9,766 -0.03(-0.44%)
Nov 21, 2012 7.020 7.020 6.873 6.943 8,241 -0.06(-0.90%)
Nov 20, 2012 6.768 7.006 6.768 7.006 1,039 +0.18(+2.57%)
Nov 19, 2012 6.712 6.950 6.712 6.831 2,918 +0.17(+2.53%)
Nov 15, 2012 6.544 6.663 6.663 6.663 1,425 -0.11(-1.55%)
Nov 14, 2012 6.838 6.838 6.663 6.768 4,467 -0.06(-0.92%)
Nov 13, 2012 6.985 6.985 6.803 6.831 3,279 -0.22(-3.08%)
Nov 12, 2012 7.048 7.048 7.048 7.048 605 +0.08(+1.11%)
Nov 09, 2012 6.971 6.971 6.971 6.971 998 +0.03(+0.40%)
Nov 08, 2012 6.950 6.964 6.929 6.943 10,716 -0.04(-0.60%)
Nov 07, 2012 6.992 6.992 6.985 6.985 426 +0.00(+0.03%)
Nov 06, 2012 6.957 6.983 6.943 6.983 3,136 -0.12(-1.71%)
Nov 05, 2012 7.119 7.119 7.105 7.105 1,853 +0.02(+0.30%)
Nov 02, 2012 7.084 7.084 7.020 7.084 3,440 +0.00(+0.00%)
Nov 01, 2012 7.084 7.084 7.070 7.083 7,059 +0.07(+1.00%)
Oct 31, 2012 7.013 7.013 7.013 7.013 1,551 -0.00(-0.00%)
Oct 26, 2012 7.217 7.013 7.013 7.013 4,562 -0.17(-2.34%)
Oct 25, 2012 7.168 7.182 7.154 7.182 2,031 +0.04(+0.49%)
Oct 24, 2012 7.329 7.329 7.140 7.147 8,555 +0.05(+0.69%)
Oct 23, 2012 7.189 7.189 7.098 7.098 1,809 -0.04(-0.59%)
Oct 19, 2012 7.210 7.210 7.140 7.140 1,140 -0.01(-0.20%)
Oct 18, 2012 7.189 7.189 7.154 7.154 570 -0.07(-0.97%)
Oct 17, 2012 7.301 7.301 7.154 7.224 8,288 -0.08(-1.15%)
Oct 16, 2012 7.308 7.308 7.308 7.308 427 -0.01(-0.19%)
Oct 15, 2012 7.013 7.364 7.013 7.322 570 +0.10(+1.36%)
Oct 12, 2012 7.287 7.294 7.224 7.224 10,210 +0.14(+1.98%)
Oct 11, 2012 6.978 7.189 6.978 7.084 8,127 +0.11(+1.52%)
Oct 10, 2012 6.964 7.112 6.957 6.977 1,140 -0.17(-2.37%)
Oct 09, 2012 7.013 7.147 6.943 7.147 8,110 +0.00(+0.00%)
Oct 08, 2012 7.147 7.147 7.147 7.147 211 +0.17(+2.41%)
Oct 05, 2012 7.084 7.119 6.943 6.978 15,500 -0.13(-1.78%)
Oct 04, 2012 7.105 7.105 7.105 7.105 443 -0.01(-0.20%)
Oct 03, 2012 7.013 7.119 7.013 7.119 3,682 +0.07(+1.00%)
Oct 02, 2012 7.091 7.224 7.013 7.048 12,912 +0.00(+0.00%)
Oct 01, 2012 7.182 7.280 7.048 7.048 1,892 +0.04(+0.50%)
Sep 28, 2012 7.224 7.270 7.013 7.013 10,408 -0.22(-3.01%)
Sep 27, 2012 6.992 7.322 6.992 7.231 8,239 +0.20(+2.89%)
Sep 26, 2012 6.943 7.027 6.943 7.027 2,423 +0.03(+0.40%)
Sep 25, 2012 6.740 7.056 6.740 6.999 18,393 +0.20(+2.89%)
Sep 24, 2012 6.873 6.873 6.801 6.803 3,292 -0.07(-1.02%)
Sep 21, 2012 6.663 6.873 6.593 6.873 7,099 +0.16(+2.40%)
Sep 20, 2012 6.859 6.894 6.670 6.712 4,562 -0.09(-1.34%)
Sep 19, 2012 6.803 6.803 6.803 6.803 427 -0.02(-0.31%)
Sep 18, 2012 6.726 6.873 6.544 6.824 19,769 +0.13(+1.88%)
Sep 17, 2012 6.866 6.866 6.698 6.698 3,849 -0.07(-1.04%)
Sep 14, 2012 6.873 6.873 6.768 6.768 2,566 +0.11(+1.58%)
Sep 13, 2012 6.480 6.710 6.480 6.663 61,564 +0.18(+2.70%)
Sep 12, 2012 6.522 6.522 6.487 6.487 2,423 -0.04(-0.54%)
Sep 11, 2012 6.593 6.593 6.333 6.522 19,595 -0.14(-2.11%)
Sep 10, 2012 6.873 6.908 6.649 6.663 12,426 -0.14(-2.06%)
Sep 07, 2012 6.572 6.908 6.572 6.803 28,170 +0.18(+2.65%)
Sep 06, 2012 6.522 6.628 6.515 6.628 8,691 +0.11(+1.61%)
Sep 05, 2012 6.586 6.586 6.522 6.522 1,428 -0.07(-1.06%)
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.