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

Peoples Bancorp NC (NQ: PEBK )

29.22 -0.02 (-0.07%)
Streaming Delayed Price Updated: 4:00 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 30, 2010 4.713 4.881 4.579 4.639 3,421 -0.10(-2.05%)
Apr 29, 2010 4.737 4.737 4.737 4.737 149 +0.04(+0.78%)
Apr 28, 2010 4.861 5.012 4.693 4.700 11,783 -0.17(-3.44%)
Apr 27, 2010 4.720 4.867 4.706 4.867 1,758 -0.33(-6.32%)
Apr 26, 2010 4.948 5.256 4.914 5.196 14,066 +0.34(+6.90%)
Apr 23, 2010 4.559 4.948 4.559 4.861 8,657 +0.23(+5.07%)
Apr 22, 2010 4.693 4.770 4.626 4.626 29,094 -0.03(-0.72%)
Apr 21, 2010 4.411 4.968 4.411 4.660 19,476 +0.36(+8.26%)
Apr 20, 2010 4.291 4.358 4.291 4.304 2,179 -0.05(-1.23%)
Apr 19, 2010 4.458 4.458 4.358 4.358 7,603 -0.11(-2.55%)
Apr 16, 2010 4.479 4.653 4.472 4.472 3,694 -0.01(-0.15%)
Apr 15, 2010 4.217 4.479 4.217 4.479 9,695 +0.13(+2.93%)
Apr 14, 2010 4.304 4.351 4.304 4.351 4,400 +0.15(+3.51%)
Apr 13, 2010 4.204 4.204 4.204 4.204 2,983 +0.05(+1.13%)
Apr 12, 2010 4.023 4.157 4.016 4.157 18,647 +0.18(+4.55%)
Apr 08, 2010 3.976 3.976 3.976 3.976 0 -0.05(-1.17%)
Apr 07, 2010 3.996 4.032 3.909 4.023 15,940 +0.03(+0.67%)
Apr 06, 2010 3.989 3.996 3.989 3.996 1,789 +0.04(+1.02%)
Apr 05, 2010 3.989 4.157 3.956 3.956 3,863 -0.03(-0.84%)
Mar 31, 2010 4.110 3.989 3.989 3.989 12,230 +0.07(+1.71%)
Mar 29, 2010 3.922 3.922 3.922 3.922 0 +0.13(+3.54%)
Mar 26, 2010 3.768 3.788 3.761 3.788 796 -0.17(-4.24%)
Mar 25, 2010 3.949 4.076 3.949 3.956 11,947 +0.13(+3.51%)
Mar 24, 2010 3.661 3.828 3.661 3.821 4,364 +0.13(+3.64%)
Mar 23, 2010 3.687 3.687 3.687 3.687 438 +0.02(+0.64%)
Mar 22, 2010 3.815 3.815 3.627 3.664 6,831 +0.03(+0.83%)
Mar 19, 2010 3.687 3.687 3.634 3.634 12,678 -0.16(-4.24%)
Mar 18, 2010 3.687 3.808 3.687 3.795 8,619 +0.13(+3.47%)
Mar 17, 2010 3.607 3.694 3.607 3.667 6,115 +0.09(+2.63%)
Mar 16, 2010 3.413 3.600 3.413 3.573 4,268 +0.09(+2.50%)
Mar 12, 2010 3.486 3.486 3.486 3.486 0 -0.11(-3.17%)
Mar 11, 2010 3.419 3.600 3.406 3.600 1,530 +0.01(+0.19%)
Mar 10, 2010 3.600 3.600 3.594 3.594 745 +0.21(+6.10%)
Mar 09, 2010 3.520 3.520 3.352 3.387 1,939 -0.23(-6.27%)
Mar 05, 2010 3.614 3.614 3.614 3.614 0 +0.01(+0.37%)
Mar 04, 2010 3.588 3.614 3.588 3.600 2,200 +0.01(+0.19%)
Mar 03, 2010 3.594 3.594 3.594 3.594 449 -0.01(-0.37%)
Mar 02, 2010 3.674 3.740 3.607 3.607 5,540 +0.00(+0.00%)
Mar 01, 2010 3.607 3.607 3.607 3.607 598 -0.03(-0.74%)
Feb 26, 2010 3.734 3.861 3.597 3.634 4,247 +0.03(+0.74%)
Feb 25, 2010 3.607 3.607 3.607 3.607 149 +0.00(+0.00%)
Feb 24, 2010 3.607 3.607 3.607 3.607 167 -0.03(-0.91%)
Feb 23, 2010 3.640 3.640 3.640 3.640 299 -0.09(-2.51%)
Feb 22, 2010 3.734 3.734 3.734 3.734 218 +0.06(+1.63%)
Feb 19, 2010 3.674 3.674 3.674 3.674 6,422 +0.00(+0.00%)
Feb 17, 2010 3.540 3.674 3.674 3.674 10,330 +0.13(+3.74%)
Feb 16, 2010 3.674 3.674 3.540 3.541 8,668 +0.10(+2.94%)
Feb 12, 2010 3.507 3.440 3.440 3.440 3,143 -0.15(-4.10%)
Feb 11, 2010 3.530 3.587 3.530 3.587 1,646 +0.02(+0.45%)
Feb 09, 2010 3.507 3.571 3.571 3.571 1,047 +0.04(+1.25%)
Feb 05, 2010 3.473 3.527 3.527 3.527 2,095 +0.04(+1.15%)
Feb 04, 2010 3.493 3.547 3.487 3.487 5,569 -0.07(-1.88%)
Feb 03, 2010 3.553 3.553 3.540 3.553 5,539 +0.03(+0.95%)
Feb 02, 2010 3.507 3.520 3.500 3.520 1,946 +0.05(+1.35%)
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.