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 (%)
Feb 28, 2005 5.073 5.147 5.022 5.141 8,010 +0.09(+1.85%)
Feb 25, 2005 4.824 5.189 4.824 5.047 19,454 +0.24(+5.09%)
Feb 24, 2005 4.800 4.803 4.784 4.803 4,208 +0.00(+0.05%)
Feb 23, 2005 4.721 4.800 4.721 4.800 7,009 +0.14(+3.10%)
Feb 22, 2005 4.663 4.663 4.635 4.656 3,147 -0.02(-0.45%)
Feb 18, 2005 4.684 4.684 4.677 4.677 4,005 +0.01(+0.30%)
Feb 17, 2005 4.656 4.663 4.653 4.663 14,018 +0.00(+0.10%)
Feb 16, 2005 4.658 4.658 4.658 4.658 0 +0.00(+0.00%)
Feb 15, 2005 4.658 4.658 4.658 4.658 0 +0.00(+0.00%)
Feb 14, 2005 4.658 4.658 4.658 4.658 7,152 +0.00(+0.00%)
Feb 11, 2005 4.646 4.674 4.497 4.658 7,303 +0.00(+0.00%)
Feb 10, 2005 4.658 4.658 4.658 4.658 0 +0.00(+0.00%)
Feb 09, 2005 4.658 4.658 4.658 4.658 1,430 -0.00(-0.05%)
Feb 08, 2005 4.660 4.660 4.660 4.660 3,719 +0.00(+0.05%)
Feb 07, 2005 4.658 4.658 4.658 4.658 0 +0.00(+0.00%)
Feb 04, 2005 4.658 4.660 4.658 4.658 3,433 +0.00(+0.00%)
Feb 03, 2005 4.646 4.665 4.646 4.658 2,002 -0.00(-0.05%)
Feb 02, 2005 4.658 4.660 4.653 4.660 3,433 +0.01(+0.15%)
Feb 01, 2005 4.667 4.667 4.653 4.653 2,288 -0.11(-2.30%)
Jan 31, 2005 4.763 4.763 4.686 4.763 1,430 +0.13(+2.71%)
Jan 28, 2005 4.639 4.649 4.637 4.637 7,724 -0.08(-1.73%)
Jan 27, 2005 4.751 4.754 4.686 4.719 10,107 +0.06(+1.25%)
Jan 26, 2005 4.660 4.660 4.660 4.660 0 +0.00(+0.00%)
Jan 25, 2005 4.705 4.772 4.497 4.660 11,249 -0.06(-1.23%)
Jan 24, 2005 4.677 4.719 4.677 4.719 4,577 +0.06(+1.20%)
Jan 21, 2005 4.507 4.712 4.497 4.663 11,343 +0.01(+0.20%)
Jan 20, 2005 4.653 4.653 4.653 4.653 0 +0.00(+0.00%)
Jan 19, 2005 4.656 4.660 4.642 4.653 7,438 +0.06(+1.32%)
Jan 18, 2005 4.474 4.729 4.427 4.593 46,155 +0.11(+2.50%)
Jan 14, 2005 4.462 4.481 4.462 4.481 7,152 +0.05(+1.10%)
Jan 13, 2005 4.432 4.432 4.432 4.432 572 -0.05(-1.19%)
Jan 12, 2005 4.474 4.493 4.474 4.486 17,737 +0.01(+0.26%)
Jan 11, 2005 4.497 4.497 4.474 4.474 16,307 -0.04(-0.88%)
Jan 10, 2005 4.537 4.537 4.514 4.514 2,860 -0.00(-0.10%)
Jan 07, 2005 4.518 4.518 4.518 4.518 0 +0.00(+0.00%)
Jan 06, 2005 4.474 4.518 4.474 4.518 1,590 +0.04(+0.99%)
Jan 05, 2005 4.474 4.474 4.474 4.474 858 -0.01(-0.21%)
Jan 04, 2005 4.507 4.509 4.483 4.483 1,716 +0.03(+0.73%)
Jan 03, 2005 4.427 4.451 4.427 4.451 5,427 -0.04(-0.88%)
Dec 31, 2004 4.546 4.546 4.427 4.490 3,147 -0.05(-1.18%)
Dec 30, 2004 4.544 4.544 4.544 4.544 1,716 +0.00(+0.05%)
Dec 29, 2004 4.416 4.542 4.416 4.542 4,291 +0.10(+2.15%)
Dec 28, 2004 4.446 4.446 4.446 4.446 0 +0.00(+0.00%)
Dec 27, 2004 4.427 4.446 4.427 4.446 2,860 +0.01(+0.26%)
Dec 23, 2004 4.453 4.462 4.434 4.434 2,574 -0.02(-0.47%)
Dec 22, 2004 4.449 4.455 4.449 4.455 572 +0.01(+0.13%)
Dec 21, 2004 4.450 4.450 4.450 4.450 0 +0.00(+0.00%)
Dec 20, 2004 4.450 4.450 4.450 4.450 572 -0.02(-0.44%)
Dec 17, 2004 4.462 4.472 4.462 4.469 3,433 +0.00(+0.00%)
Dec 16, 2004 4.469 4.469 4.469 4.469 572 +0.00(+0.06%)
Dec 15, 2004 4.427 4.467 4.427 4.467 2,574 +0.04(+0.89%)
Dec 14, 2004 4.427 4.427 4.427 4.427 2,860 +0.01(+0.16%)
Dec 13, 2004 4.381 4.420 4.369 4.420 29,181 -0.03(-0.63%)
Dec 10, 2004 4.448 4.448 4.448 4.448 286 +0.04(+1.01%)
Dec 09, 2004 4.430 4.430 4.404 4.404 6,580 -0.02(-0.37%)
Dec 08, 2004 4.420 4.420 4.420 4.420 0 +0.00(+0.00%)
Dec 07, 2004 4.420 4.420 4.420 4.420 0 +0.00(+0.00%)
Dec 06, 2004 4.416 4.420 4.416 4.420 3,719 -0.01(-0.16%)
Dec 03, 2004 4.427 4.427 4.427 4.427 286 +0.02(+0.53%)
Dec 02, 2004 4.439 4.451 4.404 4.404 12,874 +0.02(+0.37%)
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.