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

Peoples Bancorp NC (NQ: PEBK )

25.52 -0.40 (-1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 30, 2012 5.424 5.669 5.424 5.659 1,467 +0.18(+3.28%)
Mar 29, 2012 5.403 5.508 5.403 5.480 12,825 +0.10(+1.82%)
Mar 28, 2012 5.459 5.529 5.375 5.382 14,717 -0.09(-1.66%)
Mar 27, 2012 5.494 5.494 5.410 5.473 4,465 -0.13(-2.25%)
Mar 26, 2012 5.529 5.599 5.529 5.599 1,143 +0.07(+1.26%)
Mar 22, 2012 5.529 5.529 5.529 5.529 1,428 -0.07(-1.25%)
Mar 21, 2012 5.676 5.676 5.585 5.599 5,858 +0.00(+0.00%)
Mar 20, 2012 5.501 5.634 5.501 5.599 5,739 +0.10(+1.91%)
Mar 19, 2012 5.823 5.823 5.424 5.494 10,077 -0.27(-4.73%)
Mar 16, 2012 5.942 6.131 5.746 5.767 17,435 -0.01(-0.12%)
Mar 15, 2012 5.648 5.949 5.648 5.774 22,567 +0.12(+2.11%)
Mar 14, 2012 5.501 5.655 5.452 5.655 5,768 +0.11(+2.02%)
Mar 13, 2012 5.417 5.595 5.249 5.543 18,492 -0.05(-0.88%)
Mar 12, 2012 5.634 5.669 5.592 5.592 4,043 -0.02(-0.37%)
Mar 09, 2012 5.599 5.613 5.578 5.613 3,230 +0.10(+1.91%)
Mar 07, 2012 5.508 5.508 5.508 5.508 428 -0.04(-0.63%)
Mar 06, 2012 5.585 5.585 5.466 5.543 2,571 -0.04(-0.75%)
Mar 05, 2012 5.501 5.599 5.494 5.585 3,627 +0.01(+0.23%)
Mar 02, 2012 5.558 5.586 5.447 5.572 9,184 +0.03(+0.50%)
Mar 01, 2012 5.642 5.642 5.446 5.544 2,381 -0.14(-2.52%)
Feb 29, 2012 5.425 5.726 5.342 5.687 4,925 +0.24(+4.42%)
Feb 28, 2012 5.467 5.488 5.412 5.447 2,470 -0.10(-1.88%)
Feb 27, 2012 5.481 5.579 5.481 5.551 1,540 -0.03(-0.63%)
Feb 24, 2012 5.691 5.691 5.502 5.586 2,004 -0.10(-1.84%)
Feb 23, 2012 5.412 5.691 5.412 5.691 1,775 +0.19(+3.43%)
Feb 21, 2012 5.502 5.502 5.502 5.502 0 -0.04(-0.76%)
Feb 17, 2012 5.160 5.761 5.160 5.544 16,763 +0.48(+9.52%)
Feb 16, 2012 4.881 5.761 4.881 5.062 17,983 +0.17(+3.57%)
Feb 15, 2012 4.818 4.895 4.804 4.888 11,829 +0.14(+2.94%)
Feb 14, 2012 4.678 4.748 4.678 4.748 5,446 +0.07(+1.49%)
Feb 10, 2012 4.678 4.678 4.678 4.678 143 +0.06(+1.21%)
Feb 09, 2012 4.609 4.888 4.609 4.622 2,579 +0.01(+0.23%)
Feb 06, 2012 4.567 4.612 4.612 4.612 8,879 -0.12(-2.44%)
Feb 03, 2012 4.874 4.888 4.315 4.727 12,568 +0.40(+9.19%)
Feb 02, 2012 4.329 4.329 4.329 4.329 2,029 +0.06(+1.40%)
Jan 31, 2012 4.318 4.270 4.270 4.270 1,875 +0.01(+0.16%)
Jan 30, 2012 3.944 4.263 3.916 4.263 23,553 +0.45(+11.82%)
Jan 27, 2012 3.812 3.812 3.812 3.812 3,606 -0.01(-0.36%)
Jan 26, 2012 3.826 3.826 3.798 3.826 937 +0.01(+0.36%)
Jan 25, 2012 3.785 3.812 3.784 3.812 1,015 +0.00(+0.00%)
Jan 24, 2012 3.798 3.812 3.798 3.812 2,305 +0.07(+1.76%)
Jan 23, 2012 3.798 3.812 3.746 3.746 2,305 -0.07(-1.73%)
Jan 20, 2012 3.812 3.812 3.812 3.812 1,298 +0.00(+0.00%)
Jan 19, 2012 3.812 3.812 3.812 3.812 288 +0.00(+0.00%)
Jan 18, 2012 3.715 3.812 3.715 3.812 2,452 +0.06(+1.48%)
Jan 17, 2012 3.667 3.757 3.597 3.757 4,036 +0.12(+3.24%)
Jan 13, 2012 3.639 3.639 3.639 3.639 288 +0.06(+1.74%)
Jan 11, 2012 3.639 3.576 3.576 3.576 8,079 -0.08(-2.09%)
Jan 10, 2012 3.805 3.826 3.653 3.653 11,898 -0.10(-2.77%)
Jan 09, 2012 3.812 3.812 3.757 3.757 17,855 -0.06(-1.45%)
Jan 06, 2012 3.895 3.895 3.812 3.812 3,481 +0.00(+0.00%)
Jan 05, 2012 3.847 3.847 3.812 3.812 2,741 -0.07(-1.79%)
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.