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

Peoples Bancorp NC (NQ: PEBK )

29.24 UNCHANGED
Streaming Delayed Price Updated: 3:22 PM EDT, Jun 18, 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 28, 2006 7.634 7.635 7.632 7.635 8,664 +0.04(+0.53%)
Apr 27, 2006 7.635 7.648 7.594 7.594 6,718 +0.00(+0.00%)
Apr 26, 2006 7.664 7.675 7.594 7.594 11,788 +0.01(+0.18%)
Apr 25, 2006 7.594 7.597 7.581 7.581 21,537 -0.01(-0.18%)
Apr 24, 2006 7.597 7.597 7.594 7.594 6,060 -0.00(-0.04%)
Apr 21, 2006 7.389 7.608 7.368 7.597 9,516 +0.22(+2.96%)
Apr 20, 2006 7.352 7.379 7.352 7.379 3,465 +0.08(+1.11%)
Apr 19, 2006 7.271 7.298 7.271 7.298 1,856 +0.19(+2.73%)
Apr 18, 2006 7.406 7.430 7.072 7.104 25,025 +0.03(+0.46%)
Apr 17, 2006 7.215 7.215 7.072 7.072 3,025 +0.06(+0.81%)
Apr 13, 2006 7.053 7.015 7.015 7.015 1,747 -0.04(-0.53%)
Apr 12, 2006 7.053 7.053 7.053 7.053 0 +0.00(+0.00%)
Apr 11, 2006 7.091 7.091 7.002 7.053 2,054 -0.08(-1.17%)
Apr 10, 2006 7.136 7.136 7.136 7.136 2,158 +0.00(+0.00%)
Apr 07, 2006 7.231 7.231 7.136 7.136 990 -0.09(-1.30%)
Apr 06, 2006 7.231 7.231 7.231 7.231 920 +0.00(+0.00%)
Apr 05, 2006 7.096 7.231 7.096 7.231 502 +0.09(+1.28%)
Apr 04, 2006 7.139 7.139 7.139 7.139 247 -0.09(-1.23%)
Apr 03, 2006 7.004 7.268 7.004 7.228 10,474 -0.04(-0.59%)
Mar 31, 2006 6.840 7.271 6.746 7.271 8,095 +0.41(+5.92%)
Mar 30, 2006 6.732 6.864 6.732 6.864 1,732 +0.13(+2.00%)
Mar 29, 2006 6.722 6.730 6.722 6.730 3,960 +0.02(+0.24%)
Mar 28, 2006 6.714 6.714 6.714 6.714 0 +0.00(+0.00%)
Mar 27, 2006 6.598 6.722 6.517 6.714 15,583 +0.13(+1.96%)
Mar 24, 2006 6.539 6.584 6.442 6.584 1,490 +0.18(+2.77%)
Mar 23, 2006 6.237 6.509 6.210 6.407 12,130 +0.11(+1.67%)
Mar 22, 2006 6.396 6.598 6.302 6.302 47,778 -0.23(-3.54%)
Mar 21, 2006 6.533 6.533 6.533 6.533 0 +0.00(+0.00%)
Mar 20, 2006 6.649 6.649 6.506 6.533 8,065 -0.13(-1.94%)
Mar 17, 2006 6.705 6.705 6.498 6.662 4,728 +0.21(+3.30%)
Mar 16, 2006 6.450 6.450 6.450 6.450 0 +0.00(+0.00%)
Mar 15, 2006 6.450 6.450 6.450 6.450 703 +0.05(+0.80%)
Mar 14, 2006 6.398 6.398 6.398 6.398 0 +0.00(+0.00%)
Mar 13, 2006 6.398 6.398 6.398 6.398 0 +0.00(+0.00%)
Mar 10, 2006 6.398 6.398 6.398 6.398 0 +0.00(+0.00%)
Mar 09, 2006 6.398 6.398 6.398 6.398 0 +0.00(+0.00%)
Mar 08, 2006 6.463 6.463 6.398 6.398 2,475 +0.06(+0.87%)
Mar 07, 2006 6.343 6.343 6.343 6.343 247 -0.07(-1.12%)
Mar 06, 2006 6.415 6.415 6.415 6.415 0 +0.00(+0.00%)
Mar 03, 2006 6.468 6.468 6.409 6.415 7,325 -0.25(-3.76%)
Mar 02, 2006 6.665 6.665 6.665 6.665 1,237 +0.00(+0.00%)
Mar 01, 2006 6.302 6.665 6.302 6.665 2,955 +0.20(+3.12%)
Feb 28, 2006 6.463 6.463 6.463 6.463 0 +0.00(+0.00%)
Feb 27, 2006 6.463 6.463 6.463 6.463 4,208 +0.08(+1.31%)
Feb 24, 2006 6.353 6.724 6.353 6.380 3,465 +0.06(+1.02%)
Feb 23, 2006 6.398 6.517 6.199 6.315 24,973 -0.05(-0.82%)
Feb 22, 2006 6.367 6.367 6.367 6.367 735 -0.04(-0.66%)
Feb 21, 2006 6.409 6.409 6.328 6.409 3,760 +0.11(+1.71%)
Feb 17, 2006 6.302 6.302 6.302 6.302 0 +0.00(+0.00%)
Feb 16, 2006 6.302 6.302 6.302 6.302 247 -0.08(-1.26%)
Feb 15, 2006 6.382 6.382 6.382 6.382 247 +0.05(+0.77%)
Feb 14, 2006 6.350 6.350 6.334 6.334 3,639 +0.05(+0.77%)
Feb 13, 2006 6.285 6.285 6.285 6.285 0 +0.00(+0.00%)
Feb 10, 2006 6.285 6.285 6.285 6.285 495 -0.04(-0.68%)
Feb 09, 2006 6.275 6.328 6.275 6.328 3,899 +0.05(+0.86%)
Feb 08, 2006 6.431 6.431 6.261 6.275 7,674 +0.05(+0.87%)
Feb 07, 2006 6.221 6.221 6.221 6.221 0 +0.00(+0.00%)
Feb 06, 2006 6.221 6.221 6.194 6.221 10,149 +0.09(+1.54%)
Feb 03, 2006 6.127 6.127 6.127 6.127 0 +0.00(+0.00%)
Feb 02, 2006 6.116 6.127 6.116 6.127 997 +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.