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

Peoples Bancorp NC (NQ: PEBK )

28.09 -0.44 (-1.54%)
Streaming Delayed Price Updated: 11:37 AM 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, 2004 4.414 4.437 4.414 4.437 2,569 +0.04(+0.80%)
Apr 29, 2004 4.542 4.542 4.402 4.402 3,996 +0.08(+1.89%)
Apr 28, 2004 4.320 4.320 4.320 4.320 570 +0.00(+0.00%)
Apr 27, 2004 4.320 4.320 4.320 4.320 0 +0.00(+0.00%)
Apr 26, 2004 4.323 4.323 4.320 4.320 26,835 +0.00(+0.00%)
Apr 23, 2004 4.311 4.334 4.297 4.320 5,709 +0.01(+0.16%)
Apr 22, 2004 4.313 4.313 4.313 4.313 0 +0.00(+0.00%)
Apr 21, 2004 4.313 4.313 4.313 4.313 0 +0.00(+0.00%)
Apr 20, 2004 4.313 4.313 4.313 4.313 285 +0.11(+2.55%)
Apr 19, 2004 4.203 4.206 4.203 4.206 1,141 +0.00(+0.06%)
Apr 16, 2004 4.203 4.203 4.203 4.203 0 +0.00(+0.00%)
Apr 15, 2004 4.206 4.311 4.203 4.203 12,846 -0.07(-1.64%)
Apr 14, 2004 4.145 4.274 4.145 4.274 3,425 +0.04(+1.05%)
Apr 13, 2004 4.229 4.229 4.229 4.229 570 +0.00(+0.00%)
Apr 12, 2004 4.222 4.229 4.222 4.229 2,569 -0.04(-0.82%)
Apr 08, 2004 4.264 4.264 4.264 4.264 0 +0.00(+0.00%)
Apr 07, 2004 4.168 4.264 4.168 4.264 1,141 +0.00(+0.00%)
Apr 06, 2004 4.264 4.264 4.264 4.264 3,996 +0.00(+0.05%)
Apr 05, 2004 4.267 4.267 4.262 4.262 5,995 -0.06(-1.35%)
Apr 02, 2004 4.323 4.323 4.320 4.320 3,140 +0.00(+0.00%)
Apr 01, 2004 4.306 4.323 4.133 4.320 38,825 +0.11(+2.72%)
Mar 31, 2004 4.262 4.264 4.133 4.206 24,265 -0.06(-1.37%)
Mar 30, 2004 4.264 4.264 4.264 4.264 285 +0.02(+0.44%)
Mar 29, 2004 4.246 4.246 4.246 4.246 570 -0.01(-0.21%)
Mar 26, 2004 4.255 4.255 4.255 4.255 0 +0.00(+0.00%)
Mar 25, 2004 4.255 4.255 4.255 4.255 0 +0.00(+0.00%)
Mar 24, 2004 4.255 4.255 4.255 4.255 0 +0.00(+0.00%)
Mar 23, 2004 4.292 4.320 4.248 4.255 5,709 +0.03(+0.66%)
Mar 22, 2004 4.206 4.227 4.206 4.227 4,567 +0.00(+0.00%)
Mar 19, 2004 4.229 4.231 4.227 4.227 4,567 -0.10(-2.27%)
Mar 18, 2004 4.325 4.325 4.325 4.325 0 +0.00(+0.00%)
Mar 17, 2004 4.325 4.325 4.325 4.325 0 +0.00(+0.00%)
Mar 16, 2004 4.325 4.325 4.325 4.325 0 +0.00(+0.00%)
Mar 15, 2004 4.437 4.437 4.325 4.325 8,278 -0.01(-0.32%)
Mar 12, 2004 4.379 4.379 4.234 4.339 4,853 +0.04(+0.92%)
Mar 11, 2004 4.367 4.437 4.262 4.299 11,990 -0.14(-3.11%)
Mar 10, 2004 4.437 4.437 4.437 4.437 0 +0.00(+0.00%)
Mar 09, 2004 4.437 4.437 4.437 4.437 0 +0.00(+0.00%)
Mar 08, 2004 4.437 4.437 4.437 4.437 0 +0.00(+0.00%)
Mar 05, 2004 4.443 4.443 4.437 4.437 1,712 +0.01(+0.21%)
Mar 04, 2004 4.428 4.428 4.428 4.428 1,427 +0.06(+1.39%)
Mar 03, 2004 4.367 4.367 4.367 4.367 0 +0.00(+0.00%)
Mar 02, 2004 4.367 4.367 4.367 4.367 0 +0.00(+0.00%)
Mar 01, 2004 4.367 4.367 4.367 4.367 570 +0.02(+0.54%)
Feb 27, 2004 4.344 4.344 4.344 4.344 570 -0.00(-0.05%)
Feb 26, 2004 4.351 4.575 4.346 4.346 2,283 -0.23(-5.00%)
Feb 25, 2004 4.451 4.575 4.451 4.575 2,283 +0.12(+2.78%)
Feb 24, 2004 4.323 4.451 4.323 4.451 2,283 +0.02(+0.47%)
Feb 23, 2004 4.262 4.577 4.262 4.430 6,851 -0.01(-0.26%)
Feb 20, 2004 4.531 4.577 4.442 4.442 20,839 +0.00(+0.11%)
Feb 19, 2004 4.551 4.551 4.437 4.437 2,283 -0.05(-1.04%)
Feb 18, 2004 4.484 4.484 4.484 4.484 285 +0.05(+1.05%)
Feb 17, 2004 4.374 4.437 4.367 4.437 3,711 -0.12(-2.56%)
Feb 13, 2004 4.554 4.554 4.554 4.554 5,424 -0.12(-2.50%)
Feb 12, 2004 4.670 4.670 4.670 4.670 0 +0.00(+0.00%)
Feb 11, 2004 4.549 4.670 4.549 4.670 1,427 +0.23(+5.10%)
Feb 10, 2004 4.444 4.444 4.444 4.444 570 -0.09(-2.01%)
Feb 09, 2004 4.437 4.535 4.437 4.535 19,412 +0.21(+4.92%)
Feb 06, 2004 4.323 4.323 4.323 4.323 1,712 -0.11(-2.37%)
Feb 05, 2004 4.435 4.435 4.428 4.428 856 +0.10(+2.21%)
Feb 04, 2004 4.203 4.351 4.203 4.332 5,424 +0.07(+1.64%)
Feb 03, 2004 4.108 4.262 4.108 4.262 12,561 -0.11(-2.41%)
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.