Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 5.817 5.824 5.748 5.824 1,326 +0.08(+1.45%)
Apr 26, 2012 5.838 5.741 5.741 5.741 4,470 -0.07(-1.13%)
Apr 25, 2012 5.859 5.859 5.734 5.807 3,317 +0.05(+0.78%)
Apr 24, 2012 5.866 5.866 5.616 5.762 7,643 -0.13(-2.24%)
Apr 23, 2012 5.478 6.240 5.478 5.894 34,638 +0.49(+8.97%)
Apr 20, 2012 5.533 5.533 5.408 5.408 3,054 -0.12(-2.13%)
Apr 19, 2012 5.457 5.554 5.457 5.526 14,328 +0.33(+6.27%)
Apr 18, 2012 5.200 5.200 5.200 5.200 1,442 +0.02(+0.40%)
Apr 17, 2012 5.034 5.179 5.034 5.179 5,474 +0.12(+2.47%)
Apr 16, 2012 5.027 5.297 4.861 5.055 19,468 -0.25(-4.71%)
Apr 13, 2012 5.297 5.304 5.075 5.304 4,254 +0.00(+0.00%)
Apr 12, 2012 5.339 5.339 5.304 5.304 1,990 +0.03(+0.66%)
Apr 11, 2012 5.325 5.325 5.270 5.270 576 -0.03(-0.52%)
Apr 10, 2012 5.297 5.297 5.297 5.297 432 -0.01(-0.13%)
Apr 09, 2012 5.415 5.429 5.304 5.304 4,186 -0.17(-3.16%)
Apr 05, 2012 5.478 5.478 5.401 5.478 2,795 -0.15(-2.59%)
Apr 03, 2012 5.547 5.623 5.623 5.623 16,297 +0.03(+0.53%)
Apr 02, 2012 5.561 5.602 5.561 5.593 1,325 -0.01(-0.24%)
Mar 30, 2012 5.374 5.616 5.374 5.607 1,481 +0.18(+3.28%)
Mar 29, 2012 5.353 5.457 5.353 5.429 12,945 +0.10(+1.82%)
Mar 28, 2012 5.408 5.478 5.325 5.332 14,854 -0.09(-1.66%)
Mar 27, 2012 5.443 5.443 5.360 5.422 4,506 -0.12(-2.25%)
Mar 26, 2012 5.478 5.547 5.478 5.547 1,153 +0.07(+1.26%)
Mar 22, 2012 5.478 5.478 5.478 5.478 1,442 -0.07(-1.25%)
Mar 21, 2012 5.623 5.623 5.533 5.547 5,913 +0.00(+0.00%)
Mar 20, 2012 5.450 5.582 5.450 5.547 5,793 +0.10(+1.91%)
Mar 19, 2012 5.769 5.769 5.374 5.443 10,172 -0.27(-4.73%)
Mar 16, 2012 5.887 6.074 5.693 5.713 17,598 -0.01(-0.12%)
Mar 15, 2012 5.595 5.894 5.595 5.720 22,778 +0.12(+2.11%)
Mar 14, 2012 5.450 5.602 5.401 5.602 5,822 +0.11(+2.02%)
Mar 13, 2012 5.367 5.543 5.200 5.491 18,665 -0.05(-0.88%)
Mar 12, 2012 5.582 5.616 5.540 5.540 4,081 -0.02(-0.37%)
Mar 09, 2012 5.547 5.561 5.526 5.561 3,260 +0.10(+1.91%)
Mar 07, 2012 5.457 5.457 5.457 5.457 432 -0.03(-0.63%)
Mar 06, 2012 5.533 5.533 5.415 5.492 2,596 -0.04(-0.75%)
Mar 05, 2012 5.450 5.547 5.443 5.533 3,661 +0.01(+0.25%)
Mar 02, 2012 5.505 5.533 5.395 5.519 9,272 +0.03(+0.50%)
Mar 01, 2012 5.588 5.588 5.395 5.492 2,404 -0.14(-2.52%)
Feb 29, 2012 5.374 5.671 5.291 5.633 4,972 +0.24(+4.42%)
Feb 28, 2012 5.415 5.436 5.360 5.395 2,494 -0.10(-1.88%)
Feb 27, 2012 5.429 5.526 5.429 5.498 1,555 -0.03(-0.63%)
Feb 24, 2012 5.637 5.637 5.450 5.533 2,024 -0.10(-1.84%)
Feb 23, 2012 5.360 5.637 5.360 5.637 1,792 +0.19(+3.43%)
Feb 21, 2012 5.450 5.450 5.450 5.450 0 -0.04(-0.76%)
Feb 17, 2012 5.111 5.706 5.111 5.492 16,923 +0.48(+9.52%)
Feb 16, 2012 4.835 5.706 4.835 5.014 18,155 +0.17(+3.57%)
Feb 15, 2012 4.772 4.848 4.758 4.841 11,942 +0.14(+2.94%)
Feb 14, 2012 4.634 4.703 4.634 4.703 5,498 +0.07(+1.49%)
Feb 10, 2012 4.634 4.634 4.634 4.634 144 +0.06(+1.21%)
Feb 09, 2012 4.565 4.841 4.565 4.579 2,603 +0.01(+0.23%)
Feb 06, 2012 4.523 4.568 4.568 4.568 8,964 -0.11(-2.44%)
Feb 03, 2012 4.828 4.841 4.274 4.682 12,688 +0.39(+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.