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 (%)
Mar 31, 2004 4.253 4.255 4.125 4.197 24,317 -0.06(-1.37%)
Mar 30, 2004 4.255 4.255 4.255 4.255 286 +0.02(+0.44%)
Mar 29, 2004 4.237 4.237 4.237 4.237 572 -0.01(-0.21%)
Mar 26, 2004 4.246 4.246 4.246 4.246 0 +0.00(+0.00%)
Mar 25, 2004 4.246 4.246 4.246 4.246 0 +0.00(+0.00%)
Mar 24, 2004 4.246 4.246 4.246 4.246 0 +0.00(+0.00%)
Mar 23, 2004 4.283 4.311 4.239 4.246 5,721 +0.03(+0.66%)
Mar 22, 2004 4.197 4.218 4.197 4.218 4,577 +0.00(+0.00%)
Mar 19, 2004 4.220 4.222 4.218 4.218 4,577 -0.10(-2.27%)
Mar 18, 2004 4.316 4.316 4.316 4.316 0 +0.00(+0.00%)
Mar 17, 2004 4.316 4.316 4.316 4.316 0 +0.00(+0.00%)
Mar 16, 2004 4.316 4.316 4.316 4.316 0 +0.00(+0.00%)
Mar 15, 2004 4.427 4.427 4.316 4.316 8,296 -0.01(-0.32%)
Mar 12, 2004 4.369 4.369 4.225 4.330 4,863 +0.04(+0.92%)
Mar 11, 2004 4.358 4.427 4.253 4.290 12,015 -0.14(-3.11%)
Mar 10, 2004 4.427 4.427 4.427 4.427 0 +0.00(+0.00%)
Mar 09, 2004 4.427 4.427 4.427 4.427 0 +0.00(+0.00%)
Mar 08, 2004 4.427 4.427 4.427 4.427 0 +0.00(+0.00%)
Mar 05, 2004 4.433 4.433 4.427 4.427 1,716 +0.01(+0.21%)
Mar 04, 2004 4.418 4.418 4.418 4.418 1,430 +0.06(+1.39%)
Mar 03, 2004 4.358 4.358 4.358 4.358 0 +0.00(+0.00%)
Mar 02, 2004 4.358 4.358 4.358 4.358 0 +0.00(+0.00%)
Mar 01, 2004 4.358 4.358 4.358 4.358 572 +0.02(+0.54%)
Feb 27, 2004 4.334 4.334 4.334 4.334 572 -0.00(-0.05%)
Feb 26, 2004 4.341 4.565 4.337 4.337 2,288 -0.23(-5.00%)
Feb 25, 2004 4.441 4.565 4.441 4.565 2,288 +0.12(+2.78%)
Feb 24, 2004 4.313 4.441 4.313 4.441 2,288 +0.02(+0.47%)
Feb 23, 2004 4.253 4.567 4.253 4.420 6,866 -0.01(-0.26%)
Feb 20, 2004 4.521 4.567 4.432 4.432 20,884 +0.00(+0.11%)
Feb 19, 2004 4.541 4.541 4.427 4.427 2,288 -0.05(-1.04%)
Feb 18, 2004 4.474 4.474 4.474 4.474 286 +0.05(+1.05%)
Feb 17, 2004 4.365 4.427 4.358 4.427 3,719 -0.12(-2.56%)
Feb 13, 2004 4.544 4.544 4.544 4.544 5,435 -0.12(-2.50%)
Feb 12, 2004 4.660 4.660 4.660 4.660 0 +0.00(+0.00%)
Feb 11, 2004 4.539 4.660 4.539 4.660 1,430 +0.23(+5.10%)
Feb 10, 2004 4.434 4.434 4.434 4.434 572 -0.09(-2.01%)
Feb 09, 2004 4.427 4.525 4.427 4.525 19,454 +0.21(+4.92%)
Feb 06, 2004 4.313 4.313 4.313 4.313 1,716 -0.10(-2.37%)
Feb 05, 2004 4.425 4.425 4.418 4.418 858 +0.10(+2.21%)
Feb 04, 2004 4.194 4.341 4.194 4.323 5,435 +0.07(+1.64%)
Feb 03, 2004 4.099 4.253 4.099 4.253 12,588 -0.11(-2.41%)
Feb 02, 2004 4.544 4.544 4.059 4.358 51,496 -0.19(-4.10%)
Jan 30, 2004 4.544 4.544 4.544 4.544 286 +0.00(+0.00%)
Jan 29, 2004 4.544 4.544 4.544 4.544 1,430 -0.01(-0.33%)
Jan 28, 2004 4.559 4.559 4.559 4.559 0 +0.00(+0.00%)
Jan 27, 2004 4.544 4.559 4.544 4.559 3,719 +0.01(+0.33%)
Jan 26, 2004 4.502 4.591 4.474 4.544 12,874 +0.15(+3.45%)
Jan 23, 2004 4.393 4.393 4.393 4.393 0 +0.00(+0.00%)
Jan 22, 2004 4.351 4.393 4.311 4.393 14,590 -0.03(-0.63%)
Jan 21, 2004 4.427 4.427 4.420 4.420 3,433 -0.01(-0.21%)
Jan 20, 2004 4.430 4.462 4.430 4.430 2,002 -0.11(-2.51%)
Jan 16, 2004 4.544 4.544 4.544 4.544 0 +0.00(+0.00%)
Jan 15, 2004 4.544 4.544 4.544 4.544 0 +0.00(+0.00%)
Jan 14, 2004 4.434 4.546 4.434 4.544 11,237 +0.06(+1.30%)
Jan 13, 2004 4.427 4.486 4.427 4.486 3,719 +0.10(+2.39%)
Jan 12, 2004 4.381 4.381 4.381 4.381 0 +0.00(+0.00%)
Jan 09, 2004 4.381 4.381 4.381 4.381 472 -0.18(-3.88%)
Jan 08, 2004 4.402 4.677 4.397 4.558 11,729 +0.06(+1.40%)
Jan 07, 2004 4.423 4.495 4.399 4.495 5,661 +0.01(+0.21%)
Jan 06, 2004 4.381 4.588 4.381 4.486 16,879 +0.11(+2.45%)
Jan 05, 2004 4.393 4.393 4.374 4.379 5,149 -0.01(-0.32%)
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.