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

Peoples Bancorp NC (NQ: PEBK )

29.80 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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, 2009 3.857 3.857 3.789 3.857 2,847 +0.13(+3.60%)
Mar 27, 2009 3.689 3.756 3.689 3.722 34,337 -0.03(-0.89%)
Mar 26, 2009 3.875 3.890 3.756 3.756 10,599 +0.03(+0.72%)
Mar 25, 2009 3.890 3.890 3.689 3.729 2,467 +0.01(+0.36%)
Mar 23, 2009 3.716 3.716 3.716 3.716 0 +0.08(+2.21%)
Mar 20, 2009 3.521 3.769 3.521 3.635 3,605 -0.09(-2.34%)
Mar 19, 2009 3.860 3.890 3.354 3.722 8,256 -0.03(-0.89%)
Mar 17, 2009 3.756 3.756 3.756 3.756 1,490 +0.00(+0.00%)
Mar 16, 2009 3.823 3.823 3.689 3.756 16,443 +0.30(+8.74%)
Mar 13, 2009 3.421 3.548 3.354 3.454 16,549 -0.17(-4.63%)
Mar 12, 2009 3.622 3.622 3.622 3.622 149 +0.20(+5.88%)
Mar 11, 2009 3.689 4.004 3.421 3.421 1,189 -0.30(-8.11%)
Mar 10, 2009 3.226 3.722 3.226 3.722 30,471 +0.27(+7.77%)
Mar 09, 2009 3.354 3.454 3.260 3.454 9,413 +0.10(+3.00%)
Mar 06, 2009 3.608 4.118 3.354 3.354 4,900 -0.74(-18.03%)
Mar 05, 2009 4.011 4.091 3.696 4.091 4,323 +0.54(+15.27%)
Mar 04, 2009 3.588 3.588 3.549 3.549 4,739 -0.04(-1.08%)
Mar 02, 2009 3.622 3.622 3.354 3.588 7,436 -0.04(-1.11%)
Feb 27, 2009 3.722 3.722 3.629 3.629 596 -0.14(-3.74%)
Feb 26, 2009 4.044 4.044 3.696 3.769 3,956 -0.01(-0.18%)
Feb 25, 2009 3.776 3.776 3.776 3.776 149 -0.68(-15.34%)
Feb 24, 2009 4.460 4.460 4.460 4.460 149 +0.69(+18.33%)
Feb 23, 2009 4.205 4.219 3.689 3.769 5,968 +0.21(+5.84%)
Feb 20, 2009 4.326 5.151 3.562 3.562 27,844 -0.30(-7.81%)
Feb 19, 2009 3.857 3.863 3.857 3.863 1,043 +0.04(+1.05%)
Feb 18, 2009 3.837 3.837 3.823 3.823 432 -0.54(-12.31%)
Feb 17, 2009 4.286 4.360 4.031 4.360 2,638 -0.17(-3.70%)
Feb 12, 2009 5.064 4.527 4.527 4.527 5,516 -0.18(-3.85%)
Feb 10, 2009 4.722 4.708 4.708 4.708 1,341 -0.12(-2.53%)
Feb 09, 2009 4.762 4.863 4.541 4.831 3,429 +0.46(+10.46%)
Feb 06, 2009 4.373 4.373 4.004 4.373 9,091 -0.32(-6.86%)
Feb 05, 2009 4.695 4.695 4.695 4.695 3,130 -0.04(-0.92%)
Feb 04, 2009 4.755 4.755 4.393 4.739 1,789 -0.22(-4.53%)
Feb 03, 2009 5.124 5.124 4.963 4.963 3,876 -0.15(-3.01%)
Feb 02, 2009 5.198 5.198 5.118 5.118 298 -0.25(-4.62%)
Jan 30, 2009 5.366 5.366 5.366 5.366 3,429 +0.26(+5.12%)
Jan 29, 2009 5.701 5.701 5.104 5.104 17,610 -0.76(-12.93%)
Jan 27, 2009 5.869 5.862 5.862 5.862 2,683 -0.01(-0.11%)
Jan 23, 2009 5.869 5.869 5.869 5.869 298 +0.00(+0.00%)
Jan 22, 2009 6.157 6.157 5.869 5.869 1,789 -0.48(-7.55%)
Jan 21, 2009 6.348 6.348 6.348 6.348 149 +0.45(+7.56%)
Jan 20, 2009 6.385 6.385 5.902 5.902 1,128 +0.00(+0.00%)
Jan 16, 2009 6.707 6.707 5.875 5.902 1,195 -0.30(-4.86%)
Jan 15, 2009 6.204 6.204 6.204 6.204 2,485 -0.15(-2.43%)
Jan 14, 2009 5.875 6.506 5.869 6.358 17,895 +0.49(+8.34%)
Jan 13, 2009 6.197 6.197 5.869 5.869 3,578 -0.20(-3.31%)
Jan 09, 2009 6.070 6.070 6.070 6.070 0 +0.20(+3.43%)
Jan 08, 2009 5.869 5.869 5.869 5.869 745 -0.17(-2.78%)
Jan 07, 2009 6.036 6.036 6.036 6.036 2,981 +0.00(+0.00%)
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.