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 (%)
Apr 28, 2006 7.267 7.267 7.264 7.267 9,102 +0.04(+0.53%)
Apr 27, 2006 7.267 7.280 7.228 7.228 7,058 +0.00(+0.00%)
Apr 26, 2006 7.295 7.305 7.228 7.228 12,385 +0.01(+0.18%)
Apr 25, 2006 7.228 7.231 7.216 7.216 22,627 -0.01(-0.18%)
Apr 24, 2006 7.231 7.231 7.228 7.228 6,366 -0.00(-0.04%)
Apr 21, 2006 7.033 7.241 7.013 7.231 9,997 +0.21(+2.96%)
Apr 20, 2006 6.998 7.023 6.998 7.023 3,641 +0.08(+1.11%)
Apr 19, 2006 6.921 6.946 6.921 6.946 1,950 +0.18(+2.73%)
Apr 18, 2006 7.049 7.072 6.731 6.762 26,292 +0.03(+0.46%)
Apr 17, 2006 6.867 6.867 6.731 6.731 3,178 +0.05(+0.81%)
Apr 13, 2006 6.713 6.677 6.677 6.677 1,836 -0.04(-0.53%)
Apr 12, 2006 6.713 6.713 6.713 6.713 0 +0.00(+0.00%)
Apr 11, 2006 6.749 6.749 6.664 6.713 2,158 -0.08(-1.17%)
Apr 10, 2006 6.793 6.793 6.793 6.793 2,267 +0.00(+0.00%)
Apr 07, 2006 6.882 6.882 6.793 6.793 1,040 -0.09(-1.30%)
Apr 06, 2006 6.882 6.882 6.882 6.882 967 +0.00(+0.00%)
Apr 05, 2006 6.754 6.882 6.754 6.882 527 +0.09(+1.28%)
Apr 04, 2006 6.795 6.795 6.795 6.795 260 -0.08(-1.23%)
Apr 03, 2006 6.667 6.918 6.667 6.880 11,004 -0.04(-0.59%)
Mar 31, 2006 6.511 6.921 6.421 6.921 8,504 +0.39(+5.92%)
Mar 30, 2006 6.408 6.534 6.408 6.534 1,820 +0.13(+2.00%)
Mar 29, 2006 6.398 6.406 6.398 6.406 4,161 +0.02(+0.24%)
Mar 28, 2006 6.390 6.390 6.390 6.390 0 +0.00(+0.00%)
Mar 27, 2006 6.280 6.398 6.203 6.390 16,372 +0.12(+1.96%)
Mar 24, 2006 6.224 6.267 6.131 6.267 1,565 +0.17(+2.77%)
Mar 23, 2006 5.937 6.195 5.911 6.098 12,744 +0.10(+1.67%)
Mar 22, 2006 6.088 6.280 5.998 5.998 50,196 -0.22(-3.54%)
Mar 21, 2006 6.218 6.218 6.218 6.218 0 +0.00(+0.00%)
Mar 20, 2006 6.329 6.329 6.193 6.218 8,473 -0.12(-1.94%)
Mar 17, 2006 6.383 6.383 6.185 6.341 4,967 +0.20(+3.30%)
Mar 16, 2006 6.139 6.139 6.139 6.139 0 +0.00(+0.00%)
Mar 15, 2006 6.139 6.139 6.139 6.139 738 +0.05(+0.80%)
Mar 14, 2006 6.090 6.090 6.090 6.090 0 +0.00(+0.00%)
Mar 13, 2006 6.090 6.090 6.090 6.090 0 +0.00(+0.00%)
Mar 10, 2006 6.090 6.090 6.090 6.090 0 +0.00(+0.00%)
Mar 09, 2006 6.090 6.090 6.090 6.090 0 +0.00(+0.00%)
Mar 08, 2006 6.152 6.152 6.090 6.090 2,600 +0.05(+0.87%)
Mar 07, 2006 6.038 6.038 6.038 6.038 260 -0.07(-1.12%)
Mar 06, 2006 6.106 6.106 6.106 6.106 0 +0.00(+0.00%)
Mar 03, 2006 6.157 6.157 6.101 6.106 7,695 -0.24(-3.76%)
Mar 02, 2006 6.344 6.344 6.344 6.344 1,300 +0.00(+0.00%)
Mar 01, 2006 5.998 6.344 5.998 6.344 3,105 +0.19(+3.12%)
Feb 28, 2006 6.152 6.152 6.152 6.152 0 +0.00(+0.00%)
Feb 27, 2006 6.152 6.152 6.152 6.152 4,421 +0.08(+1.31%)
Feb 24, 2006 6.047 6.400 6.047 6.072 3,641 +0.06(+1.02%)
Feb 23, 2006 6.090 6.203 5.901 6.011 26,237 -0.05(-0.82%)
Feb 22, 2006 6.061 6.061 6.061 6.061 772 -0.04(-0.66%)
Feb 21, 2006 6.101 6.101 6.024 6.101 3,950 +0.10(+1.71%)
Feb 17, 2006 5.998 5.998 5.998 5.998 0 +0.00(+0.00%)
Feb 16, 2006 5.998 5.998 5.998 5.998 260 -0.08(-1.26%)
Feb 15, 2006 6.075 6.075 6.075 6.075 260 +0.05(+0.77%)
Feb 14, 2006 6.044 6.044 6.029 6.029 3,823 +0.05(+0.77%)
Feb 13, 2006 5.983 5.983 5.983 5.983 0 +0.00(+0.00%)
Feb 10, 2006 5.983 5.983 5.983 5.983 520 -0.04(-0.68%)
Feb 09, 2006 5.972 6.024 5.972 6.024 4,096 +0.05(+0.86%)
Feb 08, 2006 6.121 6.121 5.960 5.972 8,062 +0.05(+0.87%)
Feb 07, 2006 5.921 5.921 5.921 5.921 0 +0.00(+0.00%)
Feb 06, 2006 5.921 5.921 5.895 5.921 10,663 +0.09(+1.54%)
Feb 03, 2006 5.831 5.831 5.831 5.831 0 +0.00(+0.00%)
Feb 02, 2006 5.821 5.831 5.821 5.831 1,048 +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.