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, 2008 8.311 8.565 8.311 8.565 837 +0.00(+0.00%)
Apr 29, 2008 8.507 8.565 8.507 8.565 791 +0.13(+1.50%)
Apr 28, 2008 8.438 8.438 8.438 8.438 160 +0.16(+1.92%)
Apr 25, 2008 8.285 8.285 8.216 8.279 2,570 +0.15(+1.79%)
Apr 24, 2008 8.133 8.133 8.133 8.133 157 -0.02(-0.23%)
Apr 23, 2008 8.216 8.216 8.120 8.152 14,162 -0.41(-4.81%)
Apr 22, 2008 8.565 8.565 8.565 8.565 0 +0.00(+0.00%)
Apr 21, 2008 8.539 8.565 8.406 8.565 1,261 +0.18(+2.12%)
Apr 18, 2008 8.241 8.387 8.152 8.387 4,191 +0.15(+1.77%)
Apr 17, 2008 8.247 8.247 8.241 8.241 551 -0.01(-0.15%)
Apr 16, 2008 8.501 8.501 8.254 8.254 315 -0.22(-2.55%)
Apr 15, 2008 8.311 8.488 7.791 8.469 1,604 +0.24(+2.93%)
Apr 14, 2008 8.228 8.228 8.228 8.228 157 +0.40(+5.11%)
Apr 11, 2008 8.501 8.501 7.829 7.829 315 -0.67(-7.91%)
Apr 10, 2008 8.247 8.501 7.797 8.501 7,422 -0.01(-0.15%)
Apr 09, 2008 8.254 8.514 8.247 8.514 918 -0.03(-0.30%)
Apr 08, 2008 8.539 8.539 8.539 8.539 157 +0.29(+3.46%)
Apr 07, 2008 8.526 8.526 8.247 8.254 32,156 +0.10(+1.25%)
Apr 04, 2008 8.152 8.152 8.152 8.152 315 +0.22(+2.72%)
Apr 03, 2008 7.936 7.936 7.936 7.936 0 +0.00(+0.00%)
Apr 02, 2008 7.936 7.936 7.936 7.936 157 -0.31(-3.77%)
Apr 01, 2008 8.336 8.336 7.968 8.247 3,819 -0.19(-2.26%)
Mar 31, 2008 8.438 8.565 8.438 8.438 1,891 +0.19(+2.31%)
Mar 28, 2008 8.565 8.565 8.108 8.247 5,731 +0.20(+2.44%)
Mar 27, 2008 8.622 8.641 8.051 8.051 5,351 -0.54(-6.28%)
Mar 26, 2008 8.501 8.622 8.501 8.590 3,546 +0.10(+1.12%)
Mar 25, 2008 8.184 8.495 8.184 8.495 13,555 +0.37(+4.61%)
Mar 24, 2008 8.285 8.285 8.089 8.120 3,567 +0.00(+0.00%)
Mar 21, 2008 8.127 8.247 8.120 8.120 6,760 +0.00(+0.00%)
Mar 20, 2008 8.127 8.247 8.120 8.120 6,760 -0.77(-8.70%)
Mar 19, 2008 8.894 8.894 8.894 8.894 0 +0.00(+0.00%)
Mar 18, 2008 8.894 8.894 8.894 8.894 0 +0.00(+0.00%)
Mar 17, 2008 8.894 8.894 8.894 8.894 0 +0.00(+0.00%)
Mar 14, 2008 8.869 8.894 8.691 8.894 5,561 +0.20(+2.26%)
Mar 13, 2008 8.565 8.698 8.565 8.698 1,261 +0.13(+1.56%)
Mar 12, 2008 8.558 8.564 8.558 8.564 1,207 +0.23(+2.74%)
Mar 11, 2008 8.469 8.469 8.336 8.336 3,091 -0.13(-1.50%)
Mar 10, 2008 8.463 8.463 8.463 8.463 0 +0.00(+0.00%)
Mar 07, 2008 8.463 8.463 8.463 8.463 315 -0.19(-2.20%)
Mar 06, 2008 8.653 8.653 8.653 8.653 157 +0.01(+0.07%)
Mar 05, 2008 8.577 8.863 8.431 8.647 6,138 -0.46(-5.02%)
Mar 04, 2008 8.910 9.104 8.875 9.104 3,767 +0.01(+0.07%)
Mar 03, 2008 8.133 9.155 8.133 9.097 2,742 +0.41(+4.67%)
Feb 29, 2008 8.691 8.691 8.691 8.691 157 +0.24(+2.85%)
Feb 28, 2008 8.450 8.450 8.450 8.450 0 +0.00(+0.00%)
Feb 27, 2008 8.311 8.450 8.311 8.450 843 +0.20(+2.46%)
Feb 26, 2008 8.235 8.247 8.235 8.247 472 -0.15(-1.81%)
Feb 25, 2008 8.641 8.704 8.247 8.400 2,049 +0.25(+3.04%)
Feb 22, 2008 8.152 8.152 8.152 8.152 630 -0.10(-1.15%)
Feb 21, 2008 8.057 8.247 8.057 8.247 1,104 +0.19(+2.36%)
Feb 20, 2008 8.000 8.565 8.000 8.057 6,276 -0.09(-1.09%)
Feb 19, 2008 8.089 8.361 8.089 8.146 8,940 -0.10(-1.23%)
Feb 18, 2008 8.254 8.565 8.247 8.247 3,121 +0.00(+0.00%)
Feb 15, 2008 8.254 8.565 8.247 8.247 3,121 -0.18(-2.18%)
Feb 14, 2008 8.463 8.723 8.431 8.431 2,548 -0.30(-3.49%)
Feb 13, 2008 8.438 8.736 8.438 8.736 788 +0.16(+1.92%)
Feb 12, 2008 8.247 8.596 8.247 8.571 4,768 +0.32(+3.92%)
Feb 11, 2008 7.962 8.247 7.803 8.247 6,387 +0.10(+1.25%)
Feb 08, 2008 8.526 8.545 7.740 8.146 8,459 -0.39(-4.54%)
Feb 07, 2008 8.526 8.565 8.526 8.533 3,906 +0.00(+0.00%)
Feb 06, 2008 8.526 8.533 8.526 8.533 788 +0.00(+0.00%)
Feb 05, 2008 8.526 8.533 8.526 8.533 788 +0.00(+0.00%)
Feb 04, 2008 8.526 8.565 8.526 8.533 3,623 -0.03(-0.37%)
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.