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 (%)
Apr 30, 2002 3.865 3.865 3.865 3.865 1,427 +0.01(+0.30%)
Apr 29, 2002 3.853 3.853 3.853 3.853 0 +0.00(+0.00%)
Apr 26, 2002 3.853 3.853 3.853 3.853 285 +0.00(+0.00%)
Apr 25, 2002 3.853 3.853 3.853 3.853 4,567 +0.00(+0.00%)
Apr 24, 2002 3.842 3.853 3.842 3.853 1,712 +0.02(+0.61%)
Apr 23, 2002 3.806 3.830 3.806 3.830 9,420 +0.02(+0.61%)
Apr 22, 2002 3.806 3.806 3.806 3.806 1,427 -0.01(-0.31%)
Apr 19, 2002 3.806 3.818 3.806 3.818 7,707 +0.00(+0.00%)
Apr 18, 2002 3.818 3.818 3.818 3.818 570 -0.08(-2.09%)
Apr 17, 2002 3.807 3.900 3.807 3.900 1,141 +0.07(+1.82%)
Apr 16, 2002 3.818 3.830 3.806 3.830 21,981 +0.00(+0.00%)
Apr 15, 2002 3.806 3.830 3.806 3.830 1,712 +0.00(+0.00%)
Apr 12, 2002 3.839 3.839 3.806 3.830 33,115 +0.05(+1.23%)
Apr 11, 2002 3.790 3.790 3.783 3.783 3,996 -0.01(-0.31%)
Apr 10, 2002 3.853 3.853 3.795 3.795 5,138 +0.05(+1.25%)
Apr 09, 2002 3.748 3.748 3.748 3.748 0 +0.00(+0.00%)
Apr 08, 2002 3.795 3.795 3.748 3.748 4,853 +0.00(+0.00%)
Apr 05, 2002 3.748 3.748 3.748 3.748 4,282 -0.11(-2.73%)
Apr 04, 2002 3.853 3.853 3.853 3.853 0 +0.00(+0.00%)
Apr 03, 2002 3.853 3.853 3.853 3.853 0 +0.00(+0.00%)
Apr 02, 2002 3.853 3.853 3.853 3.853 1,712 +0.06(+1.54%)
Apr 01, 2002 3.795 3.795 3.795 3.795 856 +0.00(+0.00%)
Mar 29, 2002 3.795 3.795 3.795 3.795 856 +0.00(+0.00%)
Mar 28, 2002 3.795 3.795 3.795 3.795 856 +0.08(+2.20%)
Mar 27, 2002 3.713 3.713 3.713 3.713 0 +0.00(+0.00%)
Mar 26, 2002 3.713 3.713 3.713 3.713 0 +0.00(+0.00%)
Mar 25, 2002 3.713 3.713 3.713 3.713 2,569 +0.01(+0.32%)
Mar 22, 2002 3.701 3.701 3.701 3.701 1,998 +0.00(+0.00%)
Mar 21, 2002 3.701 3.701 3.701 3.701 570 -0.00(-0.06%)
Mar 20, 2002 3.680 3.704 3.680 3.704 7,136 -0.03(-0.88%)
Mar 19, 2002 3.736 3.736 3.736 3.736 0 +0.00(+0.00%)
Mar 18, 2002 3.686 3.736 3.686 3.736 1,141 +0.00(+0.00%)
Mar 15, 2002 3.736 3.736 3.736 3.736 0 +0.00(+0.00%)
Mar 14, 2002 3.736 3.736 3.736 3.736 856 +0.00(+0.00%)
Mar 13, 2002 3.734 3.736 3.734 3.736 856 +0.00(+0.00%)
Mar 12, 2002 3.736 3.736 3.666 3.736 6,851 +0.09(+2.50%)
Mar 11, 2002 3.645 3.645 3.645 3.645 285 -0.05(-1.45%)
Mar 08, 2002 3.699 3.699 3.699 3.699 0 +0.00(+0.00%)
Mar 07, 2002 3.699 3.713 3.699 3.699 4,282 +0.07(+1.86%)
Mar 06, 2002 3.631 3.631 3.631 3.631 1,141 +0.01(+0.32%)
Mar 05, 2002 3.635 3.655 3.620 3.620 10,562 +0.00(+0.00%)
Mar 04, 2002 3.736 3.736 3.620 3.620 10,848 -0.08(-2.21%)
Mar 01, 2002 3.620 3.701 3.620 3.701 5,995 +0.01(+0.32%)
Feb 28, 2002 3.643 3.690 3.620 3.690 9,991 +0.02(+0.64%)
Feb 27, 2002 3.643 3.666 3.620 3.666 7,707 +0.04(+0.96%)
Feb 26, 2002 3.620 3.631 3.620 3.631 14,273 -0.05(-1.27%)
Feb 25, 2002 3.678 3.678 3.678 3.678 856 +0.06(+1.61%)
Feb 22, 2002 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
Feb 21, 2002 3.620 3.631 3.620 3.620 21,696 +0.00(+0.00%)
Feb 20, 2002 3.620 3.620 3.620 3.620 11,133 +0.00(+0.00%)
Feb 19, 2002 3.620 3.620 3.620 3.620 3,140 +0.00(+0.00%)
Feb 18, 2002 3.690 3.690 3.620 3.620 7,422 +0.00(+0.00%)
Feb 15, 2002 3.690 3.690 3.620 3.620 7,422 -0.02(-0.64%)
Feb 14, 2002 3.690 3.690 3.620 3.643 500,158 +0.00(+0.00%)
Feb 13, 2002 3.608 3.725 3.596 3.643 498,160 +0.01(+0.32%)
Feb 12, 2002 3.592 3.631 3.592 3.631 26,835 +0.02(+0.45%)
Feb 11, 2002 3.615 3.615 3.615 3.615 570 -0.00(-0.13%)
Feb 08, 2002 3.538 3.620 3.538 3.620 6,280 +0.14(+4.03%)
Feb 07, 2002 3.468 3.480 3.468 3.480 8,849 +0.02(+0.68%)
Feb 06, 2002 3.477 3.477 3.456 3.456 8,564 -0.02(-0.67%)
Feb 05, 2002 3.480 3.480 3.468 3.480 17,128 +0.00(+0.00%)
Feb 04, 2002 3.480 3.515 3.480 3.480 3,996 -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.