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

Peoples Bancorp NC (NQ: PEBK )

25.75 -0.25 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Mar 31, 2003 9.867 9.867 9.867 9.867 0 +0.00(+0.00%)
Mar 28, 2003 9.813 9.867 9.813 9.867 1,900 +0.07(+0.68%)
Mar 27, 2003 9.667 9.800 9.667 9.800 300 +0.02(+0.20%)
Mar 26, 2003 9.793 9.800 9.513 9.780 4,500 -0.01(-0.14%)
Mar 25, 2003 9.793 9.793 9.793 9.793 600 +0.00(+0.00%)
Mar 24, 2003 9.607 9.793 9.600 9.793 1,400 +0.17(+1.73%)
Mar 21, 2003 9.660 9.713 9.627 9.627 800 +0.00(+0.00%)
Mar 20, 2003 9.627 9.627 9.627 9.627 0 +0.00(+0.00%)
Mar 19, 2003 9.667 9.667 9.627 9.627 200 +0.03(+0.28%)
Mar 18, 2003 9.613 9.753 9.600 9.600 1,600 -0.03(-0.35%)
Mar 17, 2003 9.733 9.733 9.533 9.633 900 -0.10(-1.03%)
Mar 14, 2003 9.633 9.807 9.633 9.733 2,900 +0.15(+1.60%)
Mar 13, 2003 9.653 9.653 9.580 9.580 300 +0.07(+0.77%)
Mar 12, 2003 9.500 9.627 9.500 9.507 1,000 -0.09(-0.90%)
Mar 11, 2003 9.413 9.613 9.413 9.593 1,200 +0.13(+1.34%)
Mar 10, 2003 9.367 9.633 9.273 9.467 9,600 +0.04(+0.42%)
Mar 07, 2003 9.547 9.573 9.287 9.427 4,500 -0.07(-0.78%)
Mar 06, 2003 9.653 9.667 9.500 9.501 1,400 -0.07(-0.69%)
Mar 05, 2003 9.500 9.567 9.500 9.567 200 +0.07(+0.77%)
Mar 04, 2003 9.420 9.627 9.333 9.493 2,900 -0.05(-0.56%)
Mar 03, 2003 9.653 9.653 9.547 9.547 2,400 -0.05(-0.56%)
Feb 28, 2003 9.773 9.773 9.567 9.600 1,500 -0.13(-1.37%)
Feb 27, 2003 9.720 9.733 9.720 9.733 1,500 -0.14(-1.42%)
Feb 26, 2003 9.873 9.873 9.873 9.873 0 +0.00(+0.00%)
Feb 25, 2003 9.873 9.873 9.873 9.873 0 +0.00(+0.00%)
Feb 24, 2003 9.873 9.873 9.873 9.873 0 +0.00(+0.00%)
Feb 21, 2003 9.873 9.873 9.873 9.873 0 +0.00(+0.00%)
Feb 20, 2003 9.873 9.873 9.873 9.873 0 +0.00(+0.00%)
Feb 19, 2003 9.873 9.873 9.873 9.873 0 +0.00(+0.00%)
Feb 18, 2003 9.873 9.873 9.873 9.873 100 -0.06(-0.60%)
Feb 14, 2003 10.01 10.01 9.933 9.933 700 -0.01(-0.07%)
Feb 13, 2003 9.940 9.940 9.940 9.940 200 -0.06(-0.60%)
Feb 12, 2003 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Feb 11, 2003 10.07 10.07 10.00 10.00 900 +0.18(+1.83%)
Feb 10, 2003 9.967 10.03 9.821 9.821 1,600 -0.02(-0.20%)
Feb 07, 2003 9.900 9.927 9.840 9.840 600 -0.05(-0.47%)
Feb 06, 2003 9.880 9.887 9.747 9.887 500 -0.11(-1.13%)
Feb 05, 2003 9.933 10.00 9.933 10.00 1,800 +0.16(+1.63%)
Feb 04, 2003 9.847 9.847 9.693 9.840 1,700 +0.03(+0.27%)
Jan 30, 2003 9.553 9.813 9.600 9.813 3,700 +0.26(+2.72%)
Jan 28, 2003 9.567 9.660 9.507 9.553 4,600 +0.02(+0.21%)
Jan 27, 2003 9.587 9.587 9.533 9.533 800 -0.11(-1.10%)
Jan 24, 2003 9.633 9.639 9.633 9.639 500 +0.01(+0.13%)
Jan 23, 2003 9.627 9.633 9.627 9.627 1,100 +0.04(+0.42%)
Jan 22, 2003 9.633 9.633 9.587 9.587 1,400 +0.00(+0.00%)
Jan 21, 2003 9.660 9.700 9.587 9.587 2,100 +0.01(+0.06%)
Jan 17, 2003 9.581 9.581 9.581 9.581 200 -0.02(-0.19%)
Jan 16, 2003 9.373 9.600 9.373 9.600 2,300 -0.10(-1.03%)
Jan 15, 2003 9.713 9.713 9.700 9.700 200 -0.06(-0.61%)
Jan 14, 2003 9.887 9.887 9.560 9.760 1,300 +0.13(+1.39%)
Jan 13, 2003 9.567 9.627 9.500 9.627 2,100 +0.07(+0.70%)
Jan 10, 2003 9.527 9.567 9.527 9.560 1,900 +0.03(+0.28%)
Jan 09, 2003 9.473 9.533 9.420 9.533 2,000 +0.06(+0.63%)
Jan 08, 2003 9.500 9.500 9.473 9.473 2,700 +0.00(+0.00%)
Jan 07, 2003 9.433 9.500 9.433 9.473 1,800 +0.10(+1.07%)
Jan 06, 2003 9.373 9.373 9.373 9.373 200 -0.05(-0.57%)
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.