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

Peoples Bancorp NC (NQ: PEBK )

29.30 -0.20 (-0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 3.657 3.850 3.657 3.774 1,349 +0.01(+0.18%)
Dec 29, 2011 3.674 3.781 3.654 3.767 22,272 -0.01(-0.18%)
Dec 28, 2011 3.740 3.788 3.651 3.774 10,763 +0.10(+2.62%)
Dec 27, 2011 3.644 3.809 3.644 3.678 3,854 -0.03(-0.93%)
Dec 23, 2011 3.781 3.857 3.712 3.712 7,272 -0.03(-0.92%)
Dec 21, 2011 3.795 3.795 3.706 3.747 13,208 +0.16(+4.61%)
Dec 20, 2011 3.884 3.884 3.582 3.582 16,036 -0.13(-3.52%)
Dec 19, 2011 3.898 3.898 3.713 3.713 1,092 -0.21(-5.26%)
Dec 16, 2011 3.664 3.919 3.664 3.919 6,126 +0.15(+4.01%)
Dec 15, 2011 3.781 3.857 3.674 3.767 22,979 -0.01(-0.36%)
Dec 14, 2011 3.657 3.857 3.657 3.781 7,186 +0.14(+3.77%)
Dec 13, 2011 3.781 3.781 3.609 3.644 10,663 -0.17(-4.50%)
Dec 12, 2011 3.781 3.816 3.781 3.816 581 +0.03(+0.91%)
Dec 09, 2011 3.781 3.781 3.781 3.781 145 +0.03(+0.92%)
Dec 07, 2011 3.582 3.747 3.747 3.747 6,690 +0.01(+0.18%)
Dec 06, 2011 3.609 3.781 3.582 3.740 12,424 +0.11(+3.03%)
Dec 05, 2011 3.781 3.781 3.630 3.630 1,890 -0.14(-3.65%)
Dec 02, 2011 3.781 3.850 3.699 3.767 12,712 +0.01(+0.37%)
Dec 01, 2011 3.781 3.843 3.754 3.754 1,236 +0.05(+1.28%)
Nov 30, 2011 3.774 3.993 3.699 3.706 6,838 -0.03(-0.72%)
Nov 29, 2011 3.760 3.760 3.733 3.733 437 -0.03(-0.91%)
Nov 28, 2011 3.891 3.891 3.740 3.767 1,452 +0.07(+1.85%)
Nov 23, 2011 3.699 3.699 3.699 3.699 2,919 -0.00(-0.13%)
Nov 22, 2011 3.704 3.704 3.704 3.704 291 -0.31(-7.73%)
Nov 21, 2011 3.712 4.014 3.699 4.014 1,684 +0.18(+4.64%)
Nov 16, 2011 3.836 3.836 3.836 3.836 0 +0.07(+1.82%)
Nov 15, 2011 3.754 3.767 3.754 3.767 1,048 -0.04(-1.08%)
Nov 11, 2011 3.767 3.808 3.808 3.808 1,021 -0.02(-0.54%)
Nov 09, 2011 3.774 3.829 3.829 3.829 291 -0.01(-0.18%)
Nov 08, 2011 3.843 3.849 3.733 3.836 3,971 +0.17(+4.67%)
Nov 07, 2011 3.808 3.945 3.664 3.664 3,026 -0.10(-2.73%)
Nov 04, 2011 3.671 3.767 3.671 3.767 7,000 -0.13(-3.34%)
Nov 02, 2011 3.795 3.897 3.897 3.897 1,167 -0.04(-1.04%)
Nov 01, 2011 3.836 3.938 3.781 3.938 5,588 +0.20(+5.31%)
Oct 31, 2011 3.733 4.082 3.733 3.740 3,011 -0.03(-0.73%)
Oct 28, 2011 3.706 3.836 3.706 3.767 1,816 -0.06(-1.61%)
Oct 27, 2011 3.596 3.863 3.596 3.829 12,175 +0.27(+7.71%)
Oct 26, 2011 3.178 3.596 3.178 3.555 17,950 +0.56(+18.76%)
Oct 25, 2011 3.226 3.301 2.993 2.993 12,932 -0.28(-8.58%)
Oct 24, 2011 3.233 3.349 3.223 3.274 12,889 +0.05(+1.49%)
Oct 21, 2011 3.226 3.301 3.219 3.226 4,025 -0.07(-2.08%)
Oct 20, 2011 3.219 3.336 3.219 3.295 4,436 +0.04(+1.26%)
Oct 19, 2011 3.110 3.295 2.993 3.254 6,653 +0.21(+6.74%)
Oct 18, 2011 3.151 3.288 3.048 3.048 9,489 -0.10(-3.26%)
Oct 17, 2011 3.223 3.223 3.151 3.151 2,633 -0.15(-4.56%)
Oct 11, 2011 3.301 3.301 3.301 3.301 0 +0.01(+0.21%)
Oct 10, 2011 3.329 3.329 3.259 3.295 437 +0.04(+1.26%)
Oct 07, 2011 3.254 3.267 3.254 3.254 3,365 +0.00(+0.00%)
Oct 06, 2011 3.274 3.274 3.226 3.254 21,010 -0.01(-0.21%)
Oct 04, 2011 3.260 3.260 3.260 3.260 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.