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

Peoples Bancorp NC (NQ: PEBK )

30.40 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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 (%)
Dec 31, 2009 3.059 3.299 3.299 3.299 23,255 +0.27(+8.79%)
Dec 30, 2009 3.044 3.044 3.033 3.033 957 -0.13(-4.21%)
Dec 29, 2009 3.179 3.306 3.099 3.166 13,450 -0.07(-2.06%)
Dec 28, 2009 3.146 3.299 3.139 3.233 11,650 +0.21(+6.83%)
Dec 24, 2009 3.046 3.199 3.006 3.026 10,403 -0.15(-4.72%)
Dec 23, 2009 3.176 3.176 3.176 3.176 300 +0.12(+3.95%)
Dec 22, 2009 3.199 3.199 3.055 3.055 450 -0.14(-4.50%)
Dec 21, 2009 3.019 3.199 3.019 3.199 3,464 +0.17(+5.49%)
Dec 18, 2009 3.066 3.313 3.033 3.033 4,777 -0.03(-1.09%)
Dec 17, 2009 3.039 3.186 3.013 3.066 4,481 -0.12(-3.77%)
Dec 16, 2009 3.113 3.346 3.113 3.186 9,357 +0.02(+0.63%)
Dec 15, 2009 3.099 3.166 3.033 3.166 3,065 +0.13(+4.17%)
Dec 14, 2009 3.059 3.133 3.039 3.039 5,401 -0.09(-2.77%)
Dec 11, 2009 2.999 3.126 2.999 3.126 2,250 +0.19(+6.59%)
Dec 10, 2009 2.953 2.953 2.866 2.933 13,434 -0.12(-3.93%)
Dec 09, 2009 2.873 3.199 2.846 3.053 21,263 -0.08(-2.55%)
Dec 08, 2009 3.133 3.133 2.958 3.133 18,229 -0.00(-0.11%)
Dec 07, 2009 2.766 3.246 2.666 3.136 20,799 +0.07(+2.28%)
Dec 04, 2009 2.926 3.073 2.885 3.066 16,238 +0.21(+7.48%)
Dec 03, 2009 2.873 2.879 2.633 2.853 33,250 -0.02(-0.70%)
Dec 02, 2009 3.233 3.233 2.873 2.873 14,359 -0.37(-11.32%)
Dec 01, 2009 3.279 3.295 3.239 3.239 3,303 +0.01(+0.21%)
Nov 30, 2009 3.726 3.726 3.233 3.233 5,276 -0.09(-2.81%)
Nov 27, 2009 3.273 3.326 3.239 3.326 1,410 -0.41(-10.89%)
Nov 25, 2009 3.266 3.732 3.266 3.732 750 +0.37(+10.89%)
Nov 24, 2009 3.466 3.533 3.366 3.366 2,702 -0.37(-9.82%)
Nov 23, 2009 3.346 3.732 3.186 3.732 7,774 +0.33(+9.80%)
Nov 20, 2009 3.473 3.473 3.399 3.399 1,218 -0.07(-1.92%)
Nov 19, 2009 3.346 3.466 3.333 3.466 12,730 +0.27(+8.33%)
Nov 18, 2009 3.246 3.246 3.198 3.199 6,179 -0.05(-1.44%)
Nov 17, 2009 3.229 3.266 3.229 3.246 8,463 -0.05(-1.42%)
Nov 16, 2009 3.533 3.533 3.166 3.293 20,077 -0.24(-6.79%)
Nov 13, 2009 3.666 3.666 3.533 3.533 450 -0.20(-5.36%)
Nov 12, 2009 3.739 3.739 3.732 3.732 8,070 -0.01(-0.18%)
Nov 11, 2009 3.832 3.832 3.739 3.739 3,900 -0.06(-1.58%)
Nov 10, 2009 3.739 3.799 3.739 3.799 360 +0.05(+1.42%)
Nov 06, 2009 3.746 3.746 3.746 3.746 0 -0.19(-4.75%)
Nov 05, 2009 3.832 3.932 3.747 3.932 2,729 +0.00(+0.00%)
Nov 04, 2009 3.932 3.932 3.932 3.932 750 +0.00(+0.00%)
Nov 03, 2009 3.999 3.999 3.932 3.932 600 -0.10(-2.49%)
Nov 02, 2009 4.033 4.033 4.033 4.033 150 -0.03(-0.81%)
Oct 30, 2009 4.126 4.126 4.066 4.066 4,068 +0.05(+1.33%)
Oct 29, 2009 4.136 4.136 4.012 4.012 450 +0.01(+0.33%)
Oct 28, 2009 4.152 4.152 3.999 3.999 2,873 -0.15(-3.69%)
Oct 27, 2009 4.286 4.286 4.152 4.152 4,083 -0.18(-4.15%)
Oct 26, 2009 4.332 4.332 4.332 4.332 1,500 -0.01(-0.15%)
Oct 23, 2009 4.339 4.339 4.339 4.339 750 -0.01(-0.15%)
Oct 22, 2009 4.346 4.346 4.346 4.346 450 +0.01(+0.15%)
Oct 21, 2009 4.346 4.346 4.339 4.339 1,798 -0.16(-3.55%)
Oct 20, 2009 4.499 4.499 4.499 4.499 1,080 +0.23(+5.47%)
Oct 19, 2009 4.366 4.499 4.266 4.266 2,925 -0.07(-1.54%)
Oct 16, 2009 4.366 4.379 4.332 4.332 700 -0.23(-4.97%)
Oct 15, 2009 4.354 4.559 4.332 4.559 2,462 +0.19(+4.43%)
Oct 14, 2009 4.366 4.366 4.366 4.366 3,000 +0.02(+0.46%)
Oct 09, 2009 4.346 4.346 4.346 4.346 750 -0.15(-3.41%)
Oct 08, 2009 4.526 4.559 4.499 4.499 600 +0.17(+3.85%)
Oct 07, 2009 4.379 4.379 4.332 4.332 5,266 -0.03(-0.76%)
Oct 06, 2009 4.369 4.369 4.366 4.366 750 -0.18(-3.98%)
Oct 02, 2009 4.547 4.547 4.547 4.547 0 +0.21(+4.95%)
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.