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

Peoples Bancorp NC (NQ: PEBK )

30.25 -0.15 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 27, 2009 3.707 3.707 3.614 3.614 598 -0.14(-3.74%)
Feb 26, 2009 4.028 4.028 3.680 3.754 3,973 -0.01(-0.18%)
Feb 25, 2009 3.761 3.761 3.761 3.761 149 -0.68(-15.34%)
Feb 24, 2009 4.442 4.442 4.442 4.442 149 +0.69(+18.33%)
Feb 23, 2009 4.188 4.201 3.674 3.754 5,993 +0.21(+5.84%)
Feb 20, 2009 4.308 5.130 3.547 3.547 27,960 -0.30(-7.81%)
Feb 19, 2009 3.841 3.847 3.841 3.847 1,047 +0.04(+1.05%)
Feb 18, 2009 3.821 3.821 3.807 3.807 434 -0.53(-12.31%)
Feb 17, 2009 4.268 4.342 4.014 4.342 2,649 -0.17(-3.70%)
Feb 12, 2009 5.043 4.509 4.509 4.509 5,539 -0.18(-3.85%)
Feb 10, 2009 4.702 4.689 4.689 4.689 1,347 -0.12(-2.53%)
Feb 09, 2009 4.742 4.843 4.522 4.811 3,443 +0.46(+10.46%)
Feb 06, 2009 4.355 4.355 3.988 4.355 9,129 -0.32(-6.86%)
Feb 05, 2009 4.676 4.676 4.676 4.676 3,143 -0.04(-0.92%)
Feb 04, 2009 4.736 4.736 4.375 4.719 1,796 -0.22(-4.53%)
Feb 03, 2009 5.103 5.103 4.943 4.943 3,892 -0.15(-3.01%)
Feb 02, 2009 5.177 5.177 5.096 5.096 299 -0.25(-4.63%)
Jan 30, 2009 5.344 5.344 5.344 5.344 3,443 +0.26(+5.12%)
Jan 29, 2009 5.678 5.678 5.083 5.083 17,684 -0.75(-12.93%)
Jan 27, 2009 5.845 5.838 5.838 5.838 2,694 -0.01(-0.11%)
Jan 23, 2009 5.845 5.845 5.845 5.845 299 +0.00(+0.00%)
Jan 22, 2009 6.132 6.132 5.845 5.845 1,796 -0.48(-7.55%)
Jan 21, 2009 6.322 6.322 6.322 6.322 149 +0.44(+7.56%)
Jan 20, 2009 6.359 6.359 5.878 5.878 1,133 +0.00(+0.00%)
Jan 16, 2009 6.679 6.679 5.851 5.878 1,200 -0.30(-4.86%)
Jan 15, 2009 6.178 6.178 6.178 6.178 2,495 -0.15(-2.43%)
Jan 14, 2009 5.851 6.479 5.845 6.332 17,970 +0.49(+8.34%)
Jan 13, 2009 6.172 6.172 5.845 5.845 3,593 -0.20(-3.31%)
Jan 09, 2009 6.045 6.045 6.045 6.045 0 +0.20(+3.43%)
Jan 08, 2009 5.845 5.845 5.845 5.845 748 -0.17(-2.78%)
Jan 07, 2009 6.011 6.011 6.011 6.011 2,994 +0.00(+0.00%)
Jan 05, 2009 6.011 6.011 6.011 6.011 0 -0.12(-1.96%)
Dec 31, 2008 5.831 6.132 6.132 6.132 10,330 -0.09(-1.40%)
Dec 30, 2008 6.345 6.352 5.684 6.219 13,468 +0.04(+0.65%)
Dec 29, 2008 6.178 6.178 6.158 6.178 3,876 +0.10(+1.73%)
Dec 24, 2008 6.074 6.074 6.074 6.074 0 -0.14(-2.33%)
Dec 23, 2008 5.971 6.900 5.724 6.219 204,650 +0.37(+6.40%)
Dec 22, 2008 5.878 5.878 5.845 5.845 5,389 -0.03(-0.57%)
Dec 18, 2008 5.851 5.878 5.878 5.878 449 -0.30(-4.86%)
Dec 17, 2008 5.845 6.178 5.845 6.178 1,844 -0.15(-2.32%)
Dec 16, 2008 6.345 6.345 6.325 6.325 577 +0.18(+2.93%)
Dec 15, 2008 6.880 6.880 6.145 6.145 5,996 +0.01(+0.22%)
Dec 12, 2008 6.015 6.165 6.011 6.132 3,644 -0.55(-8.20%)
Dec 11, 2008 6.893 6.893 6.679 6.679 679 -0.01(-0.12%)
Dec 10, 2008 6.078 6.688 6.078 6.688 2,545 +0.68(+11.25%)
Dec 09, 2008 6.011 6.011 6.011 6.011 1,347 +0.17(+2.86%)
Dec 08, 2008 5.845 5.845 5.845 5.845 4,741 -1.06(-15.38%)
Dec 04, 2008 6.699 6.907 6.907 6.907 9,132 +0.23(+3.40%)
Dec 03, 2008 6.927 6.927 6.446 6.679 7,358 -0.23(-3.29%)
Dec 02, 2008 6.907 6.920 6.907 6.907 546 +0.52(+8.16%)
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.