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

Peoples Bancorp NC (NQ: PEBK )

29.22 -0.02 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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, 2011 4.586 4.769 4.485 4.735 4,591 +0.17(+3.70%)
Feb 25, 2011 4.444 4.735 4.444 4.566 2,717 -0.17(-3.57%)
Feb 24, 2011 4.228 4.735 4.228 4.735 5,178 +0.59(+14.19%)
Feb 23, 2011 4.356 4.735 4.106 4.147 14,683 -0.21(-4.81%)
Feb 22, 2011 4.194 4.397 4.194 4.356 6,467 +0.10(+2.38%)
Feb 18, 2011 4.099 4.255 4.099 4.255 2,069 -0.11(-2.48%)
Feb 17, 2011 4.228 4.363 4.228 4.363 3,420 +0.14(+3.20%)
Feb 16, 2011 4.228 4.431 4.228 4.228 6,570 +0.01(+0.16%)
Feb 15, 2011 4.147 4.221 4.147 4.221 5,117 +0.09(+2.29%)
Feb 14, 2011 4.154 4.235 4.059 4.126 4,893 +0.07(+1.67%)
Feb 11, 2011 4.005 4.201 3.957 4.059 13,366 +0.04(+1.01%)
Feb 10, 2011 4.728 4.728 3.957 4.018 48,073 -0.72(-15.14%)
Feb 09, 2011 4.695 4.735 4.478 4.735 1,098 +0.03(+0.72%)
Feb 08, 2011 4.566 4.870 4.471 4.701 2,660 +0.14(+2.96%)
Feb 07, 2011 4.059 4.918 4.059 4.566 41,192 +0.54(+13.45%)
Feb 04, 2011 4.059 4.059 3.836 4.025 12,546 -0.09(-2.22%)
Feb 03, 2011 4.059 4.116 4.059 4.116 4,934 -0.06(-1.54%)
Feb 02, 2011 4.059 4.181 4.052 4.181 1,670 +0.13(+3.09%)
Jan 31, 2011 4.160 4.055 4.055 4.055 7,687 -0.10(-2.52%)
Jan 26, 2011 4.086 4.160 4.160 4.160 12,269 +0.10(+2.50%)
Jan 25, 2011 4.005 4.059 4.005 4.059 14,566 +0.24(+6.19%)
Jan 24, 2011 3.734 3.822 3.727 3.822 2,993 +0.02(+0.53%)
Jan 21, 2011 3.761 3.802 3.761 3.802 443 -0.13(-3.27%)
Jan 20, 2011 4.025 4.025 3.930 3.930 1,312 -0.05(-1.36%)
Jan 19, 2011 3.768 3.984 3.768 3.984 295 +0.26(+7.09%)
Jan 18, 2011 3.896 4.008 3.721 3.721 4,139 -0.14(-3.51%)
Jan 14, 2011 4.025 4.059 3.748 3.856 15,107 -0.20(-5.00%)
Jan 13, 2011 4.052 4.059 3.951 4.059 1,697 +0.06(+1.52%)
Jan 12, 2011 3.937 3.998 3.937 3.998 1,773 +0.07(+1.90%)
Jan 11, 2011 3.890 4.025 3.822 3.924 8,278 -0.07(-1.69%)
Jan 10, 2011 3.568 4.059 3.568 3.991 14,311 +0.14(+3.51%)
Jan 07, 2011 3.741 3.856 3.619 3.856 18,374 +0.08(+2.15%)
Jan 05, 2011 3.639 3.775 3.775 3.775 14,191 +0.19(+5.28%)
Jan 04, 2011 3.552 3.592 3.552 3.585 1,722 +0.01(+0.38%)
Jan 03, 2011 3.545 3.775 3.545 3.572 10,330 +0.02(+0.51%)
Dec 31, 2010 3.788 3.788 3.554 3.554 1,911 +0.04(+1.02%)
Dec 30, 2010 3.815 3.815 3.518 3.518 7,039 -0.03(-0.95%)
Dec 29, 2010 3.788 3.802 3.440 3.551 12,300 -0.26(-6.91%)
Dec 28, 2010 3.748 3.896 3.721 3.815 20,369 +0.09(+2.55%)
Dec 27, 2010 3.362 4.140 3.362 3.721 64,798 +0.35(+10.44%)
Dec 23, 2010 3.173 3.369 3.173 3.369 2,173 +0.17(+5.29%)
Dec 22, 2010 3.200 3.206 3.200 3.200 1,552 +0.02(+0.64%)
Dec 21, 2010 3.146 3.179 3.146 3.179 813 +0.00(+0.00%)
Dec 20, 2010 3.146 3.179 3.146 3.179 323 -0.03(-0.84%)
Dec 17, 2010 3.274 3.274 3.206 3.206 2,288 +0.04(+1.28%)
Dec 16, 2010 3.166 3.166 3.166 3.166 2,585 +0.08(+2.63%)
Dec 15, 2010 3.166 3.200 3.078 3.085 9,499 -0.04(-1.30%)
Dec 14, 2010 3.193 3.200 3.017 3.125 9,975 -0.02(-0.65%)
Dec 13, 2010 3.382 3.382 3.064 3.146 45,476 -0.04(-1.27%)
Dec 10, 2010 3.369 3.450 3.105 3.186 6,304 -0.16(-4.85%)
Dec 09, 2010 3.450 3.477 3.085 3.349 13,623 -0.14(-3.88%)
Dec 08, 2010 3.484 3.484 3.484 3.484 5,094 +0.03(+0.98%)
Dec 07, 2010 3.450 3.450 3.450 3.450 147 +0.00(+0.00%)
Dec 06, 2010 3.396 3.450 3.396 3.450 4,390 -0.01(-0.39%)
Dec 02, 2010 3.463 3.463 3.463 3.463 0 +0.08(+2.40%)
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.