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

Peoples Bancorp NC (NQ: PEBK )

29.30 -0.20 (-0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Apr 30, 2002 4.060 4.060 4.060 4.060 1,358 +0.01(+0.30%)
Apr 29, 2002 4.048 4.048 4.048 4.048 0 +0.00(+0.00%)
Apr 26, 2002 4.048 4.048 4.048 4.048 271 +0.00(+0.00%)
Apr 25, 2002 4.048 4.048 4.048 4.048 4,347 +0.00(+0.00%)
Apr 24, 2002 4.036 4.048 4.036 4.048 1,630 +0.02(+0.61%)
Apr 23, 2002 3.999 4.024 3.999 4.024 8,967 +0.02(+0.61%)
Apr 22, 2002 3.999 3.999 3.999 3.999 1,358 -0.01(-0.31%)
Apr 19, 2002 3.999 4.011 3.999 4.011 7,336 +0.00(+0.00%)
Apr 18, 2002 4.011 4.011 4.011 4.011 543 -0.09(-2.09%)
Apr 17, 2002 3.999 4.097 3.999 4.097 1,086 +0.07(+1.82%)
Apr 16, 2002 4.011 4.024 3.999 4.024 20,923 +0.00(+0.00%)
Apr 15, 2002 3.999 4.024 3.999 4.024 1,630 +0.00(+0.00%)
Apr 12, 2002 4.033 4.033 3.999 4.024 31,520 +0.05(+1.23%)
Apr 11, 2002 3.982 3.982 3.975 3.975 3,804 -0.01(-0.31%)
Apr 10, 2002 4.048 4.048 3.987 3.987 4,891 +0.05(+1.25%)
Apr 09, 2002 3.938 3.938 3.938 3.938 0 +0.00(+0.00%)
Apr 08, 2002 3.987 3.987 3.938 3.938 4,619 +0.00(+0.00%)
Apr 05, 2002 3.938 3.938 3.938 3.938 4,075 -0.11(-2.73%)
Apr 04, 2002 4.048 4.048 4.048 4.048 0 +0.00(+0.00%)
Apr 03, 2002 4.048 4.048 4.048 4.048 0 +0.00(+0.00%)
Apr 02, 2002 4.048 4.048 4.048 4.048 1,630 +0.06(+1.54%)
Apr 01, 2002 3.987 3.987 3.987 3.987 815 +0.00(+0.00%)
Mar 29, 2002 3.987 3.987 3.987 3.987 815 +0.00(+0.00%)
Mar 28, 2002 3.987 3.987 3.987 3.987 815 +0.09(+2.20%)
Mar 27, 2002 3.901 3.901 3.901 3.901 0 +0.00(+0.00%)
Mar 26, 2002 3.901 3.901 3.901 3.901 0 +0.00(+0.00%)
Mar 25, 2002 3.901 3.901 3.901 3.901 2,445 +0.01(+0.32%)
Mar 22, 2002 3.889 3.889 3.889 3.889 1,902 +0.00(+0.00%)
Mar 21, 2002 3.889 3.889 3.889 3.889 543 -0.00(-0.06%)
Mar 20, 2002 3.867 3.891 3.867 3.891 6,793 -0.03(-0.88%)
Mar 19, 2002 3.925 3.925 3.925 3.925 0 +0.00(+0.00%)
Mar 18, 2002 3.873 3.925 3.873 3.925 1,086 +0.00(+0.00%)
Mar 15, 2002 3.925 3.925 3.925 3.925 0 +0.00(+0.00%)
Mar 14, 2002 3.925 3.925 3.925 3.925 815 +0.00(+0.00%)
Mar 13, 2002 3.923 3.925 3.923 3.925 815 +0.00(+0.00%)
Mar 12, 2002 3.925 3.925 3.852 3.925 6,521 +0.10(+2.50%)
Mar 11, 2002 3.830 3.830 3.830 3.830 271 -0.06(-1.45%)
Mar 08, 2002 3.886 3.886 3.886 3.886 0 +0.00(+0.00%)
Mar 07, 2002 3.886 3.901 3.886 3.886 4,075 +0.07(+1.86%)
Mar 06, 2002 3.815 3.815 3.815 3.815 1,086 +0.01(+0.32%)
Mar 05, 2002 3.819 3.840 3.803 3.803 10,053 +0.00(+0.00%)
Mar 04, 2002 3.925 3.925 3.803 3.803 10,325 -0.09(-2.21%)
Mar 01, 2002 3.803 3.889 3.803 3.889 5,706 +0.01(+0.32%)
Feb 28, 2002 3.827 3.876 3.803 3.876 9,510 +0.02(+0.64%)
Feb 27, 2002 3.827 3.852 3.803 3.852 7,336 +0.04(+0.96%)
Feb 26, 2002 3.803 3.815 3.803 3.815 13,586 -0.05(-1.27%)
Feb 25, 2002 3.864 3.864 3.864 3.864 815 +0.06(+1.61%)
Feb 22, 2002 3.803 3.803 3.803 3.803 0 +0.00(+0.00%)
Feb 21, 2002 3.803 3.815 3.803 3.803 20,651 +0.00(+0.00%)
Feb 20, 2002 3.803 3.803 3.803 3.803 10,597 +0.00(+0.00%)
Feb 19, 2002 3.803 3.803 3.803 3.803 2,989 +0.00(+0.00%)
Feb 18, 2002 3.876 3.876 3.803 3.803 7,064 +0.00(+0.00%)
Feb 15, 2002 3.876 3.876 3.803 3.803 7,064 -0.02(-0.64%)
Feb 14, 2002 3.876 3.876 3.803 3.827 476,069 +0.00(+0.00%)
Feb 13, 2002 3.791 3.913 3.778 3.827 474,167 +0.01(+0.32%)
Feb 12, 2002 3.773 3.815 3.773 3.815 25,542 +0.02(+0.45%)
Feb 11, 2002 3.798 3.798 3.798 3.798 543 -0.00(-0.13%)
Feb 08, 2002 3.717 3.803 3.717 3.803 5,978 +0.15(+4.03%)
Feb 07, 2002 3.643 3.656 3.643 3.656 8,423 +0.02(+0.68%)
Feb 06, 2002 3.653 3.653 3.631 3.631 8,151 -0.02(-0.67%)
Feb 05, 2002 3.656 3.656 3.643 3.656 16,303 +0.00(+0.00%)
Feb 04, 2002 3.656 3.692 3.656 3.656 3,804 -0.11(-2.93%)
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.