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

Peoples Bancorp NC (NQ: PEBK )

25.75 -0.25 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
May 30, 2003 4.234 4.234 4.109 4.109 6,034 -0.13(-2.96%)
May 29, 2003 4.178 4.234 4.178 4.234 5,747 +0.06(+1.45%)
May 28, 2003 4.053 4.174 4.053 4.174 6,321 +0.11(+2.80%)
May 27, 2003 4.030 4.060 4.030 4.060 3,160 +0.03(+0.86%)
May 23, 2003 4.025 4.025 4.025 4.025 0 +0.00(+0.00%)
May 22, 2003 3.997 4.025 3.997 4.025 5,172 +0.06(+1.46%)
May 21, 2003 3.944 3.967 3.944 3.967 862 +0.01(+0.29%)
May 20, 2003 3.956 3.956 3.956 3.956 15,804 -0.03(-0.87%)
May 19, 2003 4.002 4.002 3.990 3.990 16,953 -0.07(-1.71%)
May 16, 2003 4.014 4.060 4.002 4.060 22,126 -0.06(-1.57%)
May 15, 2003 4.181 4.181 3.654 4.125 14,942 -0.06(-1.50%)
May 14, 2003 4.106 4.188 4.106 4.188 9,770 +0.10(+2.38%)
May 13, 2003 4.118 4.134 3.898 4.090 5,172 -0.02(-0.40%)
May 12, 2003 4.106 4.106 3.944 4.106 4,022 +0.03(+0.80%)
May 09, 2003 4.002 4.104 4.002 4.074 3,448 +0.10(+2.39%)
May 08, 2003 3.944 3.979 3.944 3.979 9,195 +0.03(+0.88%)
May 07, 2003 3.898 3.956 3.898 3.944 25,287 +0.05(+1.19%)
May 06, 2003 3.821 3.898 3.784 3.898 9,482 +0.07(+1.82%)
May 05, 2003 3.793 3.828 3.793 3.828 17,528 +0.06(+1.60%)
May 02, 2003 3.803 3.826 3.768 3.768 3,448 -0.01(-0.37%)
May 01, 2003 3.717 3.828 3.717 3.782 7,183 +0.00(+0.06%)
Apr 30, 2003 3.712 3.828 3.712 3.779 12,356 +0.07(+1.81%)
Apr 29, 2003 3.587 3.782 3.573 3.712 45,114 +0.10(+2.89%)
Apr 28, 2003 3.654 3.654 3.608 3.608 3,735 -0.04(-1.20%)
Apr 25, 2003 3.601 3.651 3.584 3.651 4,310 +0.05(+1.41%)
Apr 24, 2003 3.619 3.689 3.601 3.601 11,206 -0.09(-2.45%)
Apr 23, 2003 3.735 3.768 3.596 3.691 25,861 -0.03(-0.87%)
Apr 22, 2003 3.545 3.724 3.545 3.724 10,344 +0.20(+5.66%)
Apr 21, 2003 3.459 3.538 3.459 3.524 15,804 +0.08(+2.29%)
Apr 17, 2003 3.445 3.445 3.445 3.445 862 +0.00(+0.00%)
Apr 16, 2003 3.445 3.445 3.445 3.445 0 +0.00(+0.00%)
Apr 15, 2003 3.445 3.445 3.445 3.445 2,873 +0.00(+0.00%)
Apr 14, 2003 3.445 3.445 3.445 3.445 0 +0.00(+0.00%)
Apr 11, 2003 3.445 3.445 3.445 3.445 287 -0.01(-0.34%)
Apr 10, 2003 3.457 3.457 3.457 3.457 0 +0.00(+0.00%)
Apr 09, 2003 3.457 3.457 3.457 3.457 0 +0.00(+0.00%)
Apr 08, 2003 3.457 3.457 3.457 3.457 1,436 +0.00(+0.00%)
Apr 07, 2003 3.457 3.457 3.457 3.457 287 +0.03(+1.02%)
Apr 04, 2003 3.422 3.422 3.422 3.422 2,011 -0.03(-0.81%)
Apr 03, 2003 3.434 3.471 3.434 3.450 9,195 +0.02(+0.47%)
Apr 02, 2003 3.422 3.434 3.422 3.434 2,873 +0.00(+0.00%)
Apr 01, 2003 3.434 3.434 3.434 3.434 0 +0.00(+0.00%)
Mar 31, 2003 3.434 3.434 3.434 3.434 0 +0.00(+0.00%)
Mar 28, 2003 3.415 3.434 3.415 3.434 5,459 +0.02(+0.68%)
Mar 27, 2003 3.364 3.410 3.364 3.410 862 +0.01(+0.20%)
Mar 26, 2003 3.408 3.410 3.311 3.403 12,930 -0.00(-0.14%)
Mar 25, 2003 3.408 3.408 3.408 3.408 1,724 +0.00(+0.00%)
Mar 24, 2003 3.343 3.408 3.341 3.408 4,022 +0.06(+1.73%)
Mar 21, 2003 3.362 3.380 3.350 3.350 2,298 +0.00(+0.00%)
Mar 20, 2003 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Mar 19, 2003 3.364 3.364 3.350 3.350 574 +0.01(+0.28%)
Mar 18, 2003 3.345 3.394 3.341 3.341 4,597 -0.01(-0.35%)
Mar 17, 2003 3.387 3.387 3.318 3.352 2,586 -0.03(-1.03%)
Mar 14, 2003 3.352 3.413 3.352 3.387 8,333 +0.05(+1.60%)
Mar 13, 2003 3.359 3.359 3.334 3.334 862 +0.03(+0.77%)
Mar 12, 2003 3.306 3.350 3.306 3.308 2,873 -0.03(-0.90%)
Mar 11, 2003 3.276 3.345 3.276 3.338 3,448 +0.04(+1.34%)
Mar 10, 2003 3.260 3.352 3.227 3.294 27,586 +0.01(+0.42%)
Mar 07, 2003 3.322 3.332 3.232 3.280 12,930 -0.03(-0.78%)
Mar 06, 2003 3.359 3.364 3.306 3.306 4,022 -0.02(-0.69%)
Mar 05, 2003 3.306 3.329 3.306 3.329 574 +0.03(+0.77%)
Mar 04, 2003 3.278 3.350 3.248 3.304 8,333 -0.02(-0.56%)
Mar 03, 2003 3.359 3.359 3.322 3.322 6,896 -0.02(-0.56%)
Feb 28, 2003 3.401 3.401 3.329 3.341 4,310 -0.05(-1.37%)
Feb 27, 2003 3.383 3.387 3.383 3.387 4,310 -0.05(-1.42%)
Feb 26, 2003 3.436 3.436 3.436 3.436 0 +0.00(+0.00%)
Feb 25, 2003 3.436 3.436 3.436 3.436 0 +0.00(+0.00%)
Feb 24, 2003 3.436 3.436 3.436 3.436 0 +0.00(+0.00%)
Feb 21, 2003 3.436 3.436 3.436 3.436 0 +0.00(+0.00%)
Feb 20, 2003 3.436 3.436 3.436 3.436 0 +0.00(+0.00%)
Feb 19, 2003 3.436 3.436 3.436 3.436 0 +0.00(+0.00%)
Feb 18, 2003 3.436 3.436 3.436 3.436 287 -0.02(-0.60%)
Feb 14, 2003 3.482 3.482 3.457 3.457 2,011 -0.00(-0.07%)
Feb 13, 2003 3.459 3.459 3.459 3.459 574 -0.02(-0.60%)
Feb 12, 2003 3.480 3.480 3.480 3.480 0 +0.00(+0.00%)
Feb 11, 2003 3.503 3.503 3.480 3.480 2,586 +0.06(+1.83%)
Feb 10, 2003 3.468 3.492 3.418 3.418 4,597 -0.01(-0.20%)
Feb 07, 2003 3.445 3.454 3.424 3.424 1,724 -0.02(-0.47%)
Feb 06, 2003 3.438 3.441 3.392 3.441 1,436 -0.04(-1.13%)
Feb 05, 2003 3.457 3.480 3.457 3.480 5,172 +0.06(+1.63%)
Feb 04, 2003 3.427 3.427 3.373 3.424 4,885 +0.01(+0.27%)
Jan 30, 2003 3.325 3.415 3.341 3.415 10,632 +0.09(+2.72%)
Jan 28, 2003 3.329 3.362 3.308 3.325 13,218 +0.01(+0.21%)
Jan 27, 2003 3.336 3.336 3.318 3.318 2,298 -0.04(-1.10%)
Jan 24, 2003 3.352 3.355 3.352 3.355 1,436 +0.00(+0.13%)
Jan 23, 2003 3.350 3.352 3.350 3.350 3,160 +0.01(+0.42%)
Jan 22, 2003 3.352 3.352 3.336 3.336 4,022 +0.00(+0.00%)
Jan 21, 2003 3.362 3.376 3.336 3.336 6,034 +0.00(+0.06%)
Jan 17, 2003 3.334 3.334 3.334 3.334 574 -0.01(-0.19%)
Jan 16, 2003 3.262 3.341 3.262 3.341 6,609 -0.03(-1.03%)
Jan 15, 2003 3.380 3.380 3.376 3.376 574 -0.02(-0.61%)
Jan 14, 2003 3.441 3.441 3.327 3.397 3,735 +0.05(+1.39%)
Jan 13, 2003 3.329 3.350 3.306 3.350 6,034 +0.02(+0.70%)
Jan 10, 2003 3.315 3.329 3.315 3.327 5,459 +0.01(+0.28%)
Jan 09, 2003 3.297 3.318 3.278 3.318 5,747 +0.02(+0.63%)
Jan 08, 2003 3.306 3.306 3.297 3.297 7,758 +0.00(+0.00%)
Jan 07, 2003 3.283 3.306 3.283 3.297 5,172 +0.03(+1.07%)
Jan 06, 2003 3.262 3.262 3.262 3.262 574 -0.02(-0.57%)
Jan 02, 2003 3.280 3.280 3.280 3.280 4,885 +0.00(+0.00%)
Dec 31, 2002 3.250 3.283 3.248 3.280 10,057 +0.01(+0.21%)
Dec 30, 2002 3.274 3.283 3.274 3.274 2,586 +0.02(+0.68%)
Dec 27, 2002 3.260 3.274 3.251 3.251 3,160 +0.00(+0.10%)
Dec 26, 2002 3.248 3.248 3.248 3.248 574 +0.01(+0.29%)
Dec 24, 2002 3.239 3.239 3.239 3.239 2,873 -0.01(-0.29%)
Dec 23, 2002 3.257 3.257 3.248 3.248 2,298 +0.01(+0.21%)
Dec 20, 2002 3.257 3.257 3.241 3.241 862 -0.02(-0.57%)
Dec 19, 2002 3.269 3.269 3.260 3.260 2,298 -0.01(-0.22%)
Dec 18, 2002 3.267 3.267 3.267 3.267 574 -0.00(-0.13%)
Dec 17, 2002 3.267 3.271 3.267 3.271 2,011 +0.00(+0.14%)
Dec 16, 2002 3.262 3.274 3.262 3.267 5,172 +0.02(+0.57%)
Dec 13, 2002 3.248 3.248 3.248 3.248 0 +0.00(+0.00%)
Dec 12, 2002 3.248 3.248 3.248 3.248 0 +0.00(+0.00%)
Dec 11, 2002 3.236 3.248 3.236 3.248 3,448 +0.01(+0.20%)
Dec 10, 2002 3.239 3.242 3.239 3.242 862 -0.02(-0.48%)
Dec 09, 2002 3.257 3.257 3.257 3.257 1,436 +0.02(+0.57%)
Dec 06, 2002 3.239 3.239 3.239 3.239 287 -0.01(-0.29%)
Dec 05, 2002 3.248 3.248 3.248 3.248 287 +0.00(+0.00%)
Dec 04, 2002 3.248 3.248 3.248 3.248 0 +0.00(+0.00%)
Dec 03, 2002 3.225 3.248 3.225 3.248 3,448 +0.03(+0.79%)
Dec 02, 2002 3.202 3.223 3.202 3.223 4,310 +0.01(+0.22%)
Nov 27, 2002 3.216 3.216 3.216 3.216 0 +0.00(+0.00%)
Nov 26, 2002 3.225 3.225 3.216 3.216 2,873 +0.01(+0.43%)
Nov 25, 2002 3.236 3.236 3.202 3.202 1,149 -0.05(-1.43%)
Nov 22, 2002 3.248 3.248 3.248 3.248 0 +0.00(+0.00%)
Nov 21, 2002 3.248 3.248 3.248 3.248 287 +0.00(+0.00%)
Nov 20, 2002 3.248 3.248 3.248 3.248 574 -0.00(-0.07%)
Nov 19, 2002 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Nov 18, 2002 3.287 3.287 3.250 3.250 1,724 +0.01(+0.36%)
Nov 15, 2002 3.248 3.292 3.239 3.239 2,298 +0.03(+1.01%)
Nov 14, 2002 3.248 3.248 3.206 3.206 1,149 +0.00(+0.07%)
Nov 13, 2002 3.274 3.274 3.190 3.204 16,091 -0.09(-2.75%)
Nov 12, 2002 3.294 3.294 3.294 3.294 0 +0.00(+0.00%)
Nov 11, 2002 3.276 3.318 3.276 3.294 22,988 -0.09(-2.67%)
Nov 08, 2002 3.385 3.387 3.385 3.385 3,735 -0.01(-0.21%)
Nov 07, 2002 3.392 3.392 3.392 3.392 0 +0.00(+0.00%)
Nov 06, 2002 3.392 3.392 3.392 3.392 574 -0.00(-0.07%)
Nov 05, 2002 3.387 3.434 3.387 3.394 3,160 +0.06(+1.67%)
Nov 04, 2002 3.248 3.338 3.248 3.338 5,747 +0.09(+2.79%)
Nov 01, 2002 3.260 3.260 3.248 3.248 4,022 -0.01(-0.36%)
Oct 31, 2002 3.306 3.306 3.260 3.260 2,298 +0.01(+0.29%)
Oct 30, 2002 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Oct 29, 2002 3.250 3.250 3.250 3.250 1,149 -0.02(-0.64%)
Oct 28, 2002 3.246 3.271 3.246 3.271 9,482 +0.10(+3.22%)
Oct 25, 2002 3.169 3.169 3.169 3.169 287 -0.04(-1.37%)
Oct 24, 2002 3.213 3.213 3.213 3.213 9,195 +0.05(+1.69%)
Oct 23, 2002 3.160 3.160 3.160 3.160 0 +0.00(+0.00%)
Oct 22, 2002 3.160 3.160 3.160 3.160 862 +0.05(+1.64%)
Oct 21, 2002 3.158 3.248 3.158 3.109 10,726 -0.02(-0.74%)
Oct 18, 2002 3.132 3.132 3.132 3.132 0 +0.00(+0.00%)
Oct 17, 2002 3.137 3.137 3.132 3.132 4,597 -0.11(-3.50%)
Oct 16, 2002 3.190 3.246 3.097 3.245 7,183 +0.05(+1.66%)
Oct 15, 2002 3.192 3.192 3.192 3.192 287 +0.02(+0.66%)
Oct 14, 2002 3.171 3.171 3.171 3.171 0 +0.00(+0.00%)
Oct 11, 2002 3.171 3.171 3.171 3.171 2,011 +0.07(+2.24%)
Oct 10, 2002 3.169 3.169 3.055 3.102 9,195 -0.07(-2.12%)
Oct 09, 2002 3.169 3.174 3.169 3.169 4,022 +0.00(+0.00%)
Oct 08, 2002 3.167 3.229 3.167 3.169 18,965 +0.00(+0.07%)
Oct 07, 2002 3.167 3.167 3.167 3.167 287 -0.00(-0.15%)
Oct 04, 2002 3.171 3.171 3.171 3.171 574 -0.01(-0.22%)
Oct 03, 2002 3.178 3.178 3.178 3.178 1,436 -0.00(-0.07%)
Oct 02, 2002 3.181 3.181 3.181 3.181 0 +0.00(+0.00%)
Oct 01, 2002 3.183 3.183 3.178 3.181 2,298 -0.06(-1.93%)
Sep 30, 2002 3.190 3.243 3.190 3.243 1,724 +0.05(+1.67%)
Sep 27, 2002 3.190 3.190 3.190 3.190 0 +0.00(+0.00%)
Sep 26, 2002 3.190 3.190 3.190 3.190 0 +0.00(+0.00%)
Sep 25, 2002 3.190 3.190 3.190 3.190 114,941 -0.03(-0.79%)
Sep 24, 2002 3.216 3.216 3.216 3.216 2,298 -0.00(-0.07%)
Sep 23, 2002 3.218 3.218 3.218 3.218 1,436 +0.00(+0.07%)
Sep 20, 2002 3.216 3.216 3.216 3.216 287 -0.03(-0.93%)
Sep 19, 2002 3.216 3.246 3.216 3.246 1,149 +0.03(+0.94%)
Sep 18, 2002 3.216 3.216 3.216 3.216 1,149 +0.00(+0.00%)
Sep 17, 2002 3.306 3.306 3.216 3.216 9,482 -0.01(-0.29%)
Sep 16, 2002 3.248 3.274 3.225 3.225 11,781 -0.02(-0.71%)
Sep 13, 2002 3.248 3.248 3.248 3.248 18,678 +0.00(+0.00%)
Sep 12, 2002 3.260 3.260 3.248 3.248 2,298 +0.01(+0.36%)
Sep 11, 2002 3.248 3.269 3.236 3.236 4,597 -0.00(-0.07%)
Sep 10, 2002 3.229 3.243 3.216 3.239 75,574 -0.03(-0.99%)
Sep 09, 2002 3.248 3.271 3.248 3.271 431,031 +0.00(+0.00%)
Sep 06, 2002 3.271 3.271 3.271 3.271 862 +0.01(+0.17%)
Sep 05, 2002 3.248 3.292 3.225 3.266 60,631 +0.04(+1.27%)
Sep 04, 2002 3.225 3.225 3.225 3.225 2,011 -0.07(-2.18%)
Sep 03, 2002 3.271 3.297 3.271 3.297 16,091 +0.05(+1.50%)
Aug 30, 2002 3.248 3.248 3.246 3.248 5,747 -0.01(-0.36%)
Aug 29, 2002 3.260 3.260 3.260 3.260 0 +0.00(+0.00%)
Aug 28, 2002 3.260 3.260 3.260 3.260 6,896 +0.01(+0.36%)
Aug 27, 2002 3.190 3.271 3.190 3.248 33,907 +0.06(+1.82%)
Aug 26, 2002 3.248 3.248 3.190 3.190 8,907 -0.06(-1.79%)
Aug 23, 2002 3.248 3.248 3.248 3.248 287 +0.00(+0.07%)
Aug 22, 2002 3.246 3.246 3.246 3.246 1,149 +0.00(+0.07%)
Aug 21, 2002 3.162 3.243 3.162 3.243 3,448 +0.08(+2.42%)
Aug 20, 2002 3.167 3.167 3.167 3.167 6,034 -0.00(-0.01%)
Aug 16, 2002 3.174 3.174 3.167 3.167 574 +0.01(+0.30%)
Aug 15, 2002 3.158 3.190 3.155 3.158 5,747 +0.00(+0.00%)
Aug 14, 2002 3.158 3.158 3.158 3.158 0 +0.00(+0.00%)
Aug 13, 2002 3.158 3.158 3.158 3.158 0 +0.00(+0.00%)
Aug 12, 2002 3.158 3.158 3.158 3.158 1,436 -0.03(-1.02%)
Aug 07, 2002 3.190 3.190 3.190 3.190 574 +0.00(+0.00%)
Aug 06, 2002 3.190 3.190 3.190 3.190 0 +0.00(+0.00%)
Aug 05, 2002 3.190 3.190 3.190 3.190 0 +0.00(+0.00%)
Aug 02, 2002 3.190 3.192 3.190 3.190 2,011 +0.00(+0.00%)
Aug 01, 2002 3.225 3.225 3.190 3.190 804,592 -0.03(-1.08%)
Jul 31, 2002 3.280 3.280 3.225 3.225 1,724 -0.06(-1.74%)
Jul 30, 2002 3.246 3.285 3.192 3.282 7,278 +0.03(+1.04%)
Jul 29, 2002 3.190 3.294 3.185 3.248 18,390 +0.17(+5.42%)
Jul 26, 2002 3.190 3.190 3.081 3.081 574 -0.16(-4.80%)
Jul 25, 2002 3.016 3.236 3.016 3.236 13,793 +0.12(+3.71%)
Jul 24, 2002 3.450 3.450 3.018 3.120 35,057 -0.22(-6.60%)
Jul 23, 2002 3.322 3.341 3.306 3.341 4,597 +0.00(+0.00%)
Jul 22, 2002 3.538 3.538 3.341 3.341 24,999 -0.21(-5.88%)
Jul 19, 2002 3.598 3.666 3.550 3.550 5,747 -0.10(-2.86%)
Jul 17, 2002 3.654 3.654 3.654 3.654 0 -0.03(-0.94%)
Jul 12, 2002 3.689 3.689 3.689 3.689 1,724 +0.00(+0.00%)
Jul 11, 2002 3.689 3.689 3.689 3.689 287 -0.13(-3.34%)
Jul 10, 2002 3.816 3.816 3.816 3.816 1,724 +0.13(+3.46%)
Jul 09, 2002 3.691 3.691 3.689 3.689 2,873 -0.00(-0.06%)
Jul 08, 2002 3.750 3.750 3.691 3.691 2,298 -0.07(-1.97%)
Jul 05, 2002 3.765 3.765 3.765 3.765 287 +0.01(+0.18%)
Jul 04, 2002 3.770 3.770 3.759 3.759 574 +0.00(+0.00%)
Jul 03, 2002 3.770 3.770 3.759 3.759 574 -0.01(-0.30%)
Jul 02, 2002 3.816 3.816 3.770 3.770 5,459 -0.12(-2.99%)
Jul 01, 2002 3.886 3.886 3.886 3.886 0 +0.00(+0.00%)
Jun 28, 2002 3.886 3.886 3.886 3.886 287 +0.08(+2.07%)
Jun 27, 2002 3.807 3.807 3.807 3.807 0 +0.00(+0.00%)
Jun 26, 2002 3.807 3.807 3.807 3.807 574 +0.00(+0.01%)
Jun 25, 2002 3.807 3.807 3.807 3.807 287 -0.07(-1.74%)
Jun 21, 2002 3.900 3.900 3.874 3.874 1,724 -0.03(-0.66%)
Jun 20, 2002 3.877 3.900 3.877 3.900 4,597 +0.02(+0.59%)
Jun 19, 2002 3.877 3.974 3.877 3.877 3,160 -0.11(-2.84%)
Jun 18, 2002 3.990 3.990 3.990 3.990 287 +0.05(+1.18%)
Jun 17, 2002 3.877 3.944 3.877 3.944 7,758 +0.07(+1.73%)
Jun 14, 2002 3.789 3.877 3.789 3.877 2,298 +0.09(+2.33%)
Jun 12, 2002 3.847 3.847 3.789 3.789 3,160 -0.06(-1.68%)
Jun 11, 2002 3.854 3.854 3.854 3.854 0 +0.00(+0.00%)
Jun 10, 2002 3.854 3.860 3.851 3.854 2,586 -0.08(-2.01%)
Jun 07, 2002 3.909 3.932 3.909 3.932 3,448 +0.03(+0.71%)
Jun 06, 2002 3.894 3.913 3.894 3.905 4,310 -0.04(-1.00%)
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.