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, 2013 8.270 8.270 8.270 8.270 0 -0.01(-0.17%)
Apr 29, 2013 8.235 8.284 8.235 8.284 1,365 +0.00(+0.00%)
Apr 25, 2013 8.284 8.284 8.284 8.284 0 +0.06(+0.77%)
Apr 24, 2013 8.221 8.221 8.221 8.221 0 +0.11(+1.30%)
Apr 23, 2013 8.115 8.115 8.115 8.115 1,272 -0.18(-2.21%)
Apr 22, 2013 8.319 8.319 8.298 8.298 3,021 +0.38(+4.81%)
Apr 18, 2013 7.918 7.918 7.918 7.918 0 -0.04(-0.53%)
Apr 17, 2013 7.932 7.960 7.903 7.960 4,255 +0.03(+0.35%)
Apr 16, 2013 8.002 8.073 7.932 7.932 10,800 -0.14(-1.75%)
Apr 15, 2013 8.073 8.073 8.073 8.073 425 +0.11(+1.33%)
Apr 12, 2013 7.967 8.066 7.967 7.967 3,075 -0.03(-0.35%)
Apr 11, 2013 8.094 8.094 7.995 7.995 4,572 -0.04(-0.53%)
Apr 10, 2013 7.995 8.242 7.995 8.037 1,616 +0.04(+0.53%)
Apr 09, 2013 8.009 8.009 7.995 7.995 712 -0.03(-0.35%)
Apr 08, 2013 8.037 8.037 8.009 8.023 5,673 -0.03(-0.36%)
Apr 05, 2013 8.171 8.171 8.052 8.052 851 -0.18(-2.23%)
Apr 04, 2013 8.242 8.242 8.236 8.236 363 +0.25(+3.19%)
Apr 03, 2013 7.988 7.988 7.981 7.981 1,134 +0.02(+0.27%)
Apr 02, 2013 7.960 7.960 7.960 7.960 141 +0.04(+0.53%)
Apr 01, 2013 7.918 7.918 7.918 7.918 141 +0.04(+0.54%)
Mar 28, 2013 8.108 8.108 7.875 7.875 1,127 -0.20(-2.52%)
Mar 27, 2013 8.078 8.078 8.078 8.078 709 +0.11(+1.40%)
Mar 26, 2013 7.960 7.967 7.960 7.967 6,367 +0.00(+0.00%)
Mar 25, 2013 7.932 8.009 7.918 7.967 5,050 +0.07(+0.87%)
Mar 22, 2013 8.037 8.040 7.896 7.898 3,202 -0.15(-1.92%)
Mar 21, 2013 8.044 8.052 8.037 8.052 3,406 -0.06(-0.69%)
Mar 20, 2013 8.150 8.150 8.108 8.108 851 -0.05(-0.60%)
Mar 19, 2013 8.157 8.157 8.157 8.157 1,276 +0.00(+0.00%)
Mar 18, 2013 8.136 8.249 8.108 8.157 1,826 +0.05(+0.61%)
Mar 15, 2013 8.178 8.297 8.087 8.108 5,744 +0.19(+2.40%)
Mar 14, 2013 8.249 8.249 7.918 7.918 680 -0.19(-2.38%)
Mar 13, 2013 8.143 8.157 8.108 8.111 2,826 -0.17(-2.09%)
Mar 12, 2013 8.284 8.284 8.284 8.284 141 +0.11(+1.29%)
Mar 11, 2013 8.052 8.193 8.052 8.178 5,673 +0.08(+1.05%)
Mar 08, 2013 8.249 8.249 7.805 8.094 1,060 +0.13(+1.59%)
Mar 07, 2013 7.755 7.967 7.755 7.967 8,791 +0.18(+2.26%)
Mar 06, 2013 7.755 7.791 7.755 7.791 12,066 +0.00(+0.00%)
Mar 05, 2013 7.812 7.812 7.791 7.791 1,560 -0.21(-2.64%)
Mar 04, 2013 7.755 8.023 7.755 8.002 1,971 +0.25(+3.18%)
Mar 01, 2013 7.720 7.755 7.720 7.755 11,415 +0.01(+0.18%)
Feb 28, 2013 7.579 7.741 7.579 7.741 1,205 +0.18(+2.43%)
Feb 27, 2013 7.495 7.663 7.495 7.558 9,245 +0.06(+0.84%)
Feb 26, 2013 7.516 7.572 7.495 7.495 8,107 +0.01(+0.09%)
Feb 25, 2013 7.663 7.663 7.488 7.488 3,580 +0.00(+0.00%)
Feb 22, 2013 7.410 7.597 7.410 7.488 16,186 +0.10(+1.33%)
Feb 21, 2013 7.341 7.389 7.341 7.389 1,672 +0.01(+0.07%)
Feb 20, 2013 7.382 7.431 7.382 7.384 3,992 +0.00(+0.02%)
Feb 19, 2013 7.326 7.417 7.312 7.382 7,508 +0.05(+0.67%)
Feb 15, 2013 7.330 7.333 7.312 7.333 5,120 +0.06(+0.77%)
Feb 14, 2013 7.228 7.277 7.206 7.277 6,400 -0.11(-1.43%)
Feb 13, 2013 7.417 7.453 7.382 7.382 2,069 +0.18(+2.44%)
Feb 11, 2013 7.361 7.206 7.206 7.206 14,650 -0.14(-1.87%)
Feb 08, 2013 7.410 7.453 7.344 7.344 10,240 -0.07(-1.00%)
Feb 07, 2013 7.417 7.417 7.396 7.417 1,403 +0.00(+0.00%)
Feb 06, 2013 7.446 7.446 7.249 7.417 3,932 -0.04(-0.47%)
Feb 04, 2013 7.382 7.453 7.347 7.453 4,978 +0.07(+0.95%)
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.