Skip to main content

Peoples Bancorp NC (NQ: PEBK )

29.22 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 5.830 5.837 5.760 5.837 1,324 +0.08(+1.45%)
Apr 26, 2012 5.851 5.753 5.753 5.753 4,461 -0.07(-1.13%)
Apr 25, 2012 5.872 5.872 5.747 5.819 3,310 +0.05(+0.78%)
Apr 24, 2012 5.879 5.879 5.628 5.774 7,627 -0.13(-2.24%)
Apr 23, 2012 5.489 6.254 5.489 5.906 34,563 +0.49(+8.97%)
Apr 20, 2012 5.545 5.545 5.420 5.420 3,048 -0.12(-2.13%)
Apr 19, 2012 5.469 5.566 5.469 5.538 14,297 +0.33(+6.27%)
Apr 18, 2012 5.211 5.211 5.211 5.211 1,439 +0.02(+0.40%)
Apr 17, 2012 5.045 5.191 5.045 5.191 5,462 +0.13(+2.47%)
Apr 16, 2012 5.038 5.309 4.871 5.066 19,426 -0.25(-4.71%)
Apr 13, 2012 5.309 5.316 5.086 5.316 4,245 +0.00(+0.00%)
Apr 12, 2012 5.350 5.350 5.316 5.316 1,986 +0.03(+0.66%)
Apr 11, 2012 5.337 5.337 5.281 5.281 575 -0.03(-0.52%)
Apr 10, 2012 5.309 5.309 5.309 5.309 431 -0.01(-0.13%)
Apr 09, 2012 5.427 5.441 5.316 5.316 4,177 -0.17(-3.16%)
Apr 05, 2012 5.489 5.489 5.413 5.489 2,789 -0.15(-2.59%)
Apr 03, 2012 5.559 5.635 5.635 5.635 16,262 +0.03(+0.53%)
Apr 02, 2012 5.573 5.614 5.573 5.605 1,322 -0.01(-0.24%)
Mar 30, 2012 5.385 5.628 5.385 5.619 1,477 +0.18(+3.28%)
Mar 29, 2012 5.364 5.469 5.364 5.441 12,917 +0.10(+1.82%)
Mar 28, 2012 5.420 5.489 5.337 5.343 14,823 -0.09(-1.66%)
Mar 27, 2012 5.455 5.455 5.371 5.434 4,497 -0.12(-2.25%)
Mar 26, 2012 5.489 5.559 5.489 5.559 1,151 +0.07(+1.26%)
Mar 22, 2012 5.489 5.489 5.489 5.489 1,439 -0.07(-1.25%)
Mar 21, 2012 5.635 5.635 5.545 5.559 5,900 +0.00(+0.00%)
Mar 20, 2012 5.462 5.594 5.462 5.559 5,780 +0.10(+1.91%)
Mar 19, 2012 5.781 5.781 5.385 5.455 10,150 -0.27(-4.73%)
Mar 16, 2012 5.899 6.087 5.705 5.726 17,560 -0.01(-0.12%)
Mar 15, 2012 5.608 5.906 5.608 5.733 22,729 +0.12(+2.11%)
Mar 14, 2012 5.462 5.614 5.413 5.614 5,809 +0.11(+2.02%)
Mar 13, 2012 5.378 5.555 5.211 5.503 18,625 -0.05(-0.88%)
Mar 12, 2012 5.594 5.628 5.552 5.552 4,072 -0.02(-0.37%)
Mar 09, 2012 5.559 5.573 5.538 5.573 3,253 +0.10(+1.91%)
Mar 07, 2012 5.469 5.469 5.469 5.469 431 -0.03(-0.63%)
Mar 06, 2012 5.545 5.545 5.427 5.503 2,590 -0.04(-0.75%)
Mar 05, 2012 5.462 5.559 5.455 5.545 3,653 +0.01(+0.25%)
Mar 02, 2012 5.517 5.545 5.406 5.531 9,252 +0.03(+0.50%)
Mar 01, 2012 5.600 5.600 5.406 5.503 2,399 -0.14(-2.52%)
Feb 29, 2012 5.386 5.684 5.302 5.645 4,961 +0.24(+4.42%)
Feb 28, 2012 5.427 5.448 5.372 5.406 2,488 -0.10(-1.88%)
Feb 27, 2012 5.441 5.538 5.441 5.510 1,552 -0.03(-0.63%)
Feb 24, 2012 5.649 5.649 5.462 5.545 2,019 -0.10(-1.84%)
Feb 23, 2012 5.372 5.649 5.372 5.649 1,789 +0.19(+3.43%)
Feb 21, 2012 5.462 5.462 5.462 5.462 0 -0.04(-0.76%)
Feb 17, 2012 5.122 5.718 5.122 5.503 16,887 +0.48(+9.52%)
Feb 16, 2012 4.845 5.718 4.845 5.025 18,116 +0.17(+3.57%)
Feb 15, 2012 4.783 4.859 4.769 4.852 11,917 +0.14(+2.94%)
Feb 14, 2012 4.644 4.713 4.644 4.713 5,486 +0.07(+1.49%)
Feb 10, 2012 4.644 4.644 4.644 4.644 144 +0.06(+1.21%)
Feb 09, 2012 4.575 4.852 4.575 4.588 2,598 +0.01(+0.23%)
Feb 06, 2012 4.533 4.578 4.578 4.578 8,945 -0.11(-2.44%)
Feb 03, 2012 4.838 4.852 4.283 4.692 12,661 +0.40(+9.19%)
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.