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

Peoples Bancorp NC (NQ: PEBK )

28.13 -0.40 (-1.40%)
Streaming Delayed Price Updated: 4:00 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 (%)
Dec 30, 2011 3.687 3.881 3.687 3.805 1,338 +0.01(+0.18%)
Dec 29, 2011 3.704 3.812 3.684 3.798 22,091 -0.01(-0.18%)
Dec 28, 2011 3.771 3.819 3.680 3.805 10,676 +0.10(+2.62%)
Dec 27, 2011 3.673 3.840 3.673 3.708 3,823 -0.03(-0.93%)
Dec 23, 2011 3.812 3.888 3.743 3.743 7,213 -0.03(-0.92%)
Dec 21, 2011 3.826 3.826 3.736 3.777 13,101 +0.17(+4.61%)
Dec 20, 2011 3.916 3.916 3.611 3.611 15,906 -0.13(-3.52%)
Dec 19, 2011 3.930 3.930 3.743 3.743 1,083 -0.21(-5.26%)
Dec 16, 2011 3.694 3.951 3.694 3.951 6,076 +0.15(+4.01%)
Dec 15, 2011 3.812 3.888 3.704 3.798 22,792 -0.01(-0.36%)
Dec 14, 2011 3.687 3.888 3.687 3.812 7,128 +0.14(+3.77%)
Dec 13, 2011 3.812 3.812 3.639 3.673 10,576 -0.17(-4.50%)
Dec 12, 2011 3.812 3.847 3.812 3.847 577 +0.03(+0.91%)
Dec 09, 2011 3.812 3.812 3.812 3.812 144 +0.03(+0.92%)
Dec 07, 2011 3.611 3.777 3.777 3.777 6,636 +0.01(+0.18%)
Dec 06, 2011 3.639 3.812 3.611 3.771 12,324 +0.11(+3.03%)
Dec 05, 2011 3.812 3.812 3.660 3.660 1,875 -0.14(-3.65%)
Dec 02, 2011 3.812 3.881 3.729 3.798 12,609 +0.01(+0.37%)
Dec 01, 2011 3.812 3.874 3.784 3.784 1,226 +0.05(+1.25%)
Nov 30, 2011 3.806 4.027 3.730 3.738 6,780 -0.03(-0.72%)
Nov 29, 2011 3.792 3.792 3.765 3.765 434 -0.03(-0.91%)
Nov 28, 2011 3.924 3.924 3.772 3.799 1,440 +0.07(+1.85%)
Nov 23, 2011 3.730 3.730 3.730 3.730 2,895 -0.00(-0.13%)
Nov 22, 2011 3.735 3.735 3.735 3.735 289 -0.31(-7.73%)
Nov 21, 2011 3.744 4.048 3.730 4.048 1,670 +0.18(+4.64%)
Nov 16, 2011 3.868 3.868 3.868 3.868 0 +0.07(+1.82%)
Nov 15, 2011 3.785 3.799 3.785 3.799 1,039 -0.04(-1.08%)
Nov 11, 2011 3.799 3.841 3.841 3.841 1,013 -0.02(-0.54%)
Nov 09, 2011 3.806 3.861 3.861 3.861 289 -0.01(-0.18%)
Nov 08, 2011 3.875 3.882 3.765 3.868 3,937 +0.17(+4.67%)
Nov 07, 2011 3.841 3.979 3.696 3.696 3,000 -0.10(-2.73%)
Nov 04, 2011 3.703 3.799 3.703 3.799 6,941 -0.13(-3.34%)
Nov 02, 2011 3.827 3.931 3.931 3.931 1,158 -0.04(-1.04%)
Nov 01, 2011 3.868 3.972 3.813 3.972 5,541 +0.20(+5.31%)
Oct 31, 2011 3.765 4.117 3.765 3.772 2,986 -0.03(-0.73%)
Oct 28, 2011 3.737 3.868 3.737 3.799 1,800 -0.06(-1.61%)
Oct 27, 2011 3.627 3.896 3.627 3.861 12,073 +0.28(+7.71%)
Oct 26, 2011 3.205 3.627 3.205 3.585 17,798 +0.57(+18.76%)
Oct 25, 2011 3.254 3.330 3.019 3.019 12,823 -0.28(-8.58%)
Oct 24, 2011 3.260 3.378 3.250 3.302 12,781 +0.05(+1.49%)
Oct 21, 2011 3.254 3.330 3.247 3.254 3,991 -0.07(-2.08%)
Oct 20, 2011 3.247 3.364 3.247 3.323 4,399 +0.04(+1.26%)
Oct 19, 2011 3.136 3.323 3.019 3.281 6,596 +0.21(+6.74%)
Oct 18, 2011 3.178 3.316 3.074 3.074 9,409 -0.10(-3.26%)
Oct 17, 2011 3.250 3.250 3.178 3.178 2,611 -0.15(-4.56%)
Oct 11, 2011 3.330 3.330 3.330 3.330 0 +0.01(+0.21%)
Oct 10, 2011 3.357 3.357 3.287 3.323 434 +0.04(+1.26%)
Oct 07, 2011 3.281 3.295 3.281 3.281 3,336 +0.00(+0.00%)
Oct 06, 2011 3.302 3.302 3.254 3.281 20,832 -0.01(-0.21%)
Oct 04, 2011 3.288 3.288 3.288 3.288 0 +0.01(+0.21%)
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.