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

Peoples Bancorp NC (NQ: PEBK )

29.80 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 29, 2009 4.611 4.658 4.369 4.369 3,816 +0.05(+1.25%)
May 28, 2009 4.282 4.315 4.282 4.315 2,115 -0.30(-6.55%)
May 27, 2009 4.201 4.618 4.201 4.618 1,182 +0.42(+9.92%)
May 26, 2009 4.046 4.214 4.033 4.201 2,380 +0.00(+0.00%)
May 22, 2009 4.100 4.567 4.100 4.201 4,909 +0.17(+4.17%)
May 21, 2009 4.114 4.547 4.033 4.033 8,789 -0.17(-4.00%)
May 20, 2009 4.201 4.369 4.201 4.201 1,627 +0.02(+0.48%)
May 19, 2009 4.167 4.369 4.107 4.181 1,190 -0.09(-2.05%)
May 18, 2009 4.167 4.273 4.167 4.268 1,338 +0.08(+1.93%)
May 15, 2009 4.409 4.512 4.040 4.188 4,016 -0.37(-8.04%)
May 14, 2009 4.416 4.967 4.409 4.554 2,445 -0.42(-8.45%)
May 13, 2009 4.409 4.974 4.409 4.974 4,748 +0.57(+12.98%)
May 08, 2009 4.403 4.403 4.403 4.403 0 +0.15(+3.64%)
May 07, 2009 4.369 4.376 4.248 4.248 8,524 +0.02(+0.53%)
May 06, 2009 4.255 4.255 4.226 4.226 2,524 -0.04(-1.00%)
May 05, 2009 4.040 4.268 4.040 4.268 1,266 -0.24(-5.22%)
Apr 30, 2009 4.497 4.503 4.503 4.503 595 +0.27(+6.35%)
Apr 28, 2009 4.046 4.235 4.235 4.235 595 +0.22(+5.35%)
Apr 27, 2009 4.033 4.497 3.969 4.020 1,338 -0.15(-3.55%)
Apr 24, 2009 4.167 4.167 4.067 4.167 4,314 +0.10(+2.48%)
Apr 23, 2009 4.067 4.067 4.067 4.067 297 -0.10(-2.42%)
Apr 22, 2009 4.174 4.174 4.167 4.167 743 +0.10(+2.48%)
Apr 21, 2009 4.067 4.067 4.067 4.067 446 -0.10(-2.42%)
Apr 20, 2009 4.116 4.356 4.116 4.167 3,277 -0.19(-4.47%)
Apr 16, 2009 4.335 4.672 4.208 4.362 5,427 +0.16(+3.84%)
Apr 15, 2009 4.235 4.235 4.201 4.201 462 -0.03(-0.79%)
Apr 14, 2009 4.033 4.235 4.033 4.235 89,726 +0.03(+0.80%)
Apr 13, 2009 4.235 4.235 4.033 4.201 2,722 +0.14(+3.48%)
Apr 09, 2009 3.972 4.067 3.972 4.060 3,424 +0.09(+2.20%)
Apr 08, 2009 3.966 3.972 3.966 3.972 6,752 +0.28(+7.45%)
Apr 06, 2009 3.583 3.697 3.697 3.697 1,487 -0.07(-1.79%)
Apr 03, 2009 3.764 3.764 3.764 3.764 1,338 +0.18(+5.11%)
Apr 02, 2009 3.368 3.623 3.361 3.581 2,677 +0.12(+3.46%)
Apr 01, 2009 3.562 3.562 3.361 3.462 2,350 -0.40(-10.43%)
Mar 31, 2009 3.865 3.865 3.798 3.865 2,841 +0.13(+3.60%)
Mar 27, 2009 3.697 3.764 3.697 3.731 34,263 -0.03(-0.89%)
Mar 26, 2009 3.884 3.899 3.764 3.764 10,576 +0.03(+0.72%)
Mar 25, 2009 3.899 3.899 3.697 3.737 2,462 +0.01(+0.36%)
Mar 23, 2009 3.724 3.724 3.724 3.724 0 +0.08(+2.21%)
Mar 20, 2009 3.529 3.778 3.529 3.643 3,597 -0.09(-2.34%)
Mar 19, 2009 3.868 3.899 3.361 3.731 8,239 -0.03(-0.89%)
Mar 17, 2009 3.764 3.764 3.764 3.764 1,487 +0.00(+0.00%)
Mar 16, 2009 3.831 3.831 3.697 3.764 16,408 +0.30(+8.74%)
Mar 13, 2009 3.428 3.556 3.361 3.462 16,513 -0.17(-4.63%)
Mar 12, 2009 3.630 3.630 3.630 3.630 148 +0.20(+5.88%)
Mar 11, 2009 3.697 4.013 3.428 3.428 1,187 -0.30(-8.11%)
Mar 10, 2009 3.233 3.731 3.233 3.731 30,406 +0.27(+7.77%)
Mar 09, 2009 3.361 3.462 3.267 3.462 9,393 +0.10(+3.00%)
Mar 06, 2009 3.616 4.127 3.361 3.361 4,890 -0.74(-18.03%)
Mar 05, 2009 4.020 4.100 3.704 4.100 4,314 +0.54(+15.27%)
Mar 04, 2009 3.596 3.596 3.557 3.557 4,729 -0.04(-1.08%)
Mar 02, 2009 3.630 3.630 3.361 3.596 7,420 -0.04(-1.11%)
Feb 27, 2009 3.731 3.731 3.636 3.636 595 -0.14(-3.74%)
Feb 26, 2009 4.053 4.053 3.704 3.778 3,948 -0.01(-0.18%)
Feb 25, 2009 3.784 3.784 3.784 3.784 148 -0.69(-15.34%)
Feb 24, 2009 4.470 4.470 4.470 4.470 148 +0.69(+18.33%)
Feb 23, 2009 4.214 4.228 3.697 3.778 5,955 +0.21(+5.84%)
Feb 20, 2009 4.335 5.162 3.569 3.569 27,784 -0.30(-7.81%)
Feb 19, 2009 3.865 3.872 3.865 3.872 1,041 +0.04(+1.05%)
Feb 18, 2009 3.845 3.845 3.831 3.831 431 -0.54(-12.31%)
Feb 17, 2009 4.295 4.369 4.040 4.369 2,633 -0.17(-3.70%)
Feb 12, 2009 5.075 4.537 4.537 4.537 5,504 -0.18(-3.85%)
Feb 10, 2009 4.732 4.719 4.719 4.719 1,338 -0.12(-2.53%)
Feb 09, 2009 4.772 4.873 4.551 4.841 3,421 +0.46(+10.46%)
Feb 06, 2009 4.383 4.383 4.013 4.383 9,072 -0.32(-6.86%)
Feb 05, 2009 4.705 4.705 4.705 4.705 3,124 -0.04(-0.92%)
Feb 04, 2009 4.766 4.766 4.403 4.749 1,785 -0.23(-4.53%)
Feb 03, 2009 5.135 5.135 4.974 4.974 3,868 -0.15(-3.01%)
Feb 02, 2009 5.209 5.209 5.129 5.129 297 -0.25(-4.62%)
Jan 30, 2009 5.377 5.377 5.377 5.377 3,421 +0.26(+5.12%)
Jan 29, 2009 5.713 5.713 5.115 5.115 17,573 -0.76(-12.93%)
Jan 27, 2009 5.881 5.875 5.875 5.875 2,677 -0.01(-0.11%)
Jan 23, 2009 5.881 5.881 5.881 5.881 297 +0.00(+0.00%)
Jan 22, 2009 6.170 6.170 5.881 5.881 1,785 -0.48(-7.55%)
Jan 21, 2009 6.362 6.362 6.362 6.362 148 +0.45(+7.56%)
Jan 20, 2009 6.399 6.399 5.915 5.915 1,126 +0.00(+0.00%)
Jan 16, 2009 6.722 6.722 5.888 5.915 1,193 -0.30(-4.86%)
Jan 15, 2009 6.218 6.218 6.218 6.218 2,480 -0.15(-2.43%)
Jan 14, 2009 5.888 6.520 5.881 6.372 17,857 +0.49(+8.34%)
Jan 13, 2009 6.211 6.211 5.881 5.881 3,570 -0.20(-3.31%)
Jan 09, 2009 6.083 6.083 6.083 6.083 0 +0.20(+3.43%)
Jan 08, 2009 5.881 5.881 5.881 5.881 743 -0.17(-2.78%)
Jan 07, 2009 6.049 6.049 6.049 6.049 2,975 +0.00(+0.00%)
Jan 05, 2009 6.049 6.049 6.049 6.049 0 -0.12(-1.96%)
Dec 31, 2008 5.868 6.170 6.170 6.170 10,265 -0.09(-1.40%)
Dec 30, 2008 6.386 6.392 5.720 6.258 13,383 +0.04(+0.65%)
Dec 29, 2008 6.217 6.218 6.197 6.218 3,851 +0.11(+1.73%)
Dec 24, 2008 6.112 6.112 6.112 6.112 0 -0.15(-2.33%)
Dec 23, 2008 6.009 6.943 5.760 6.258 203,365 +0.38(+6.40%)
Dec 22, 2008 5.915 5.915 5.881 5.881 5,355 -0.03(-0.57%)
Dec 18, 2008 5.888 5.915 5.915 5.915 446 -0.30(-4.86%)
Dec 17, 2008 5.881 6.218 5.881 6.218 1,832 -0.15(-2.32%)
Dec 16, 2008 6.386 6.386 6.365 6.365 574 +0.18(+2.93%)
Dec 15, 2008 6.923 6.923 6.184 6.184 5,958 +0.01(+0.22%)
Dec 12, 2008 6.053 6.204 6.049 6.170 3,621 -0.55(-8.20%)
Dec 11, 2008 6.937 6.937 6.722 6.722 675 -0.01(-0.12%)
Dec 10, 2008 6.117 6.730 6.117 6.730 2,529 +0.68(+11.25%)
Dec 09, 2008 6.049 6.049 6.049 6.049 1,338 +0.17(+2.86%)
Dec 08, 2008 5.881 5.881 5.881 5.881 4,711 -1.07(-15.38%)
Dec 04, 2008 6.742 6.950 6.950 6.950 9,075 +0.23(+3.40%)
Dec 03, 2008 6.970 6.970 6.486 6.722 7,312 -0.23(-3.29%)
Dec 02, 2008 6.950 6.964 6.950 6.950 543 +0.52(+8.16%)
Dec 01, 2008 6.453 6.453 6.426 6.426 1,904 +0.01(+0.21%)
Nov 28, 2008 6.392 6.466 6.386 6.412 2,570 -0.18(-2.75%)
Nov 26, 2008 6.594 6.594 6.594 6.594 148 -0.11(-1.60%)
Nov 25, 2008 6.715 6.715 6.104 6.701 14,115 -0.19(-2.73%)
Nov 24, 2008 7.031 7.031 6.890 6.890 839 -0.75(-9.85%)
Nov 20, 2008 7.643 7.643 7.643 7.643 297 -0.02(-0.26%)
Nov 17, 2008 7.663 7.663 7.663 7.663 297 -0.07(-0.87%)
Nov 14, 2008 7.730 7.730 7.730 7.730 1,431 +0.00(+0.00%)
Nov 13, 2008 7.737 7.737 7.730 7.730 743 +0.00(+0.00%)
Nov 12, 2008 7.730 7.730 7.730 7.730 446 +0.34(+4.55%)
Nov 11, 2008 6.822 7.394 6.822 7.394 1,255 +0.60(+8.91%)
Nov 10, 2008 6.789 6.789 6.775 6.789 3,392 -0.94(-12.17%)
Nov 05, 2008 7.730 7.730 7.730 7.730 297 +0.84(+12.20%)
Nov 04, 2008 7.058 7.058 6.890 6.890 1,170 +0.10(+1.49%)
Oct 31, 2008 6.722 6.789 6.789 6.789 1,041 -0.10(-1.46%)
Oct 29, 2008 6.883 6.890 6.890 6.890 4,314 +0.10(+1.49%)
Oct 28, 2008 7.730 7.730 6.722 6.789 9,521 +0.00(+0.00%)
Oct 27, 2008 6.789 6.789 6.789 6.789 148 -0.10(-1.46%)
Oct 24, 2008 7.730 7.757 6.890 6.890 2,732 -1.10(-13.72%)
Oct 23, 2008 7.784 7.985 7.784 7.985 892 +0.26(+3.30%)
Oct 22, 2008 7.737 7.737 7.730 7.730 75,130 -0.34(-4.17%)
Oct 21, 2008 7.905 8.066 7.898 8.066 828 +0.03(+0.42%)
Oct 20, 2008 7.875 8.032 7.875 8.032 3,570 +0.16(+2.01%)
Oct 17, 2008 7.528 7.874 7.528 7.874 810 +0.14(+1.87%)
Oct 16, 2008 7.730 7.730 7.730 7.730 148 +0.00(+0.00%)
Oct 15, 2008 7.730 7.730 7.730 7.730 0 +0.00(+0.00%)
Oct 14, 2008 7.394 7.992 7.394 7.730 10,420 +0.50(+6.98%)
Oct 10, 2008 7.125 7.226 7.226 7.226 5,653 -0.11(-1.47%)
Oct 09, 2008 7.878 8.032 7.333 7.333 7,423 -0.54(-6.91%)
Oct 08, 2008 7.401 7.878 7.394 7.878 1,106 -0.02(-0.26%)
Oct 07, 2008 7.360 7.898 7.360 7.898 9,357 +0.60(+8.29%)
Oct 06, 2008 7.293 7.293 7.293 7.293 1,487 -0.77(-9.58%)
Oct 03, 2008 7.394 8.066 7.394 8.066 40,317 +0.48(+6.38%)
Oct 01, 2008 7.582 7.582 7.582 7.582 0 +0.00(+0.00%)
Sep 30, 2008 8.066 8.066 7.582 7.582 1,785 -0.08(-1.05%)
Sep 29, 2008 7.676 7.676 7.663 7.663 1,785 -0.00(-0.00%)
Sep 26, 2008 7.663 7.663 7.663 7.663 514 +0.00(+0.00%)
Sep 25, 2008 7.663 7.663 7.663 7.663 4,665 -0.24(-2.98%)
Sep 23, 2008 7.898 7.898 7.898 7.898 743 +0.19(+2.53%)
Sep 19, 2008 7.730 7.703 7.703 7.703 2,975 -0.03(-0.35%)
Sep 18, 2008 7.407 7.730 7.226 7.730 1,865 +0.06(+0.84%)
Sep 17, 2008 7.831 7.831 7.427 7.665 2,380 -0.17(-2.11%)
Sep 16, 2008 7.706 7.831 7.562 7.831 6,014 +0.03(+0.43%)
Sep 15, 2008 7.790 7.797 7.690 7.797 1,010 -0.01(-0.13%)
Sep 12, 2008 7.807 7.807 7.807 7.807 297 +0.57(+7.95%)
Sep 11, 2008 7.253 7.696 7.226 7.232 3,124 +0.07(+0.94%)
Sep 10, 2008 7.495 7.495 7.125 7.165 10,478 -0.40(-5.24%)
Sep 09, 2008 7.663 7.696 7.495 7.562 11,726 -0.36(-4.50%)
Sep 08, 2008 7.992 8.052 7.719 7.918 4,016 +0.26(+3.33%)
Sep 05, 2008 7.905 7.905 7.663 7.663 2,697 -0.38(-4.76%)
Sep 04, 2008 7.932 8.046 7.931 8.045 4,489 +0.32(+4.08%)
Sep 02, 2008 7.730 7.730 7.730 7.730 3,421 +0.27(+3.60%)
Aug 29, 2008 7.461 7.461 7.461 7.461 1,413 -0.27(-3.48%)
Aug 28, 2008 7.784 7.837 7.468 7.730 8,474 +0.22(+2.95%)
Aug 27, 2008 7.501 7.508 7.501 7.508 578 +0.01(+0.07%)
Aug 26, 2008 7.777 7.777 7.503 7.503 2,242 -0.23(-2.94%)
Aug 25, 2008 7.461 7.878 7.461 7.730 2,380 +0.33(+4.45%)
Aug 22, 2008 7.589 7.797 7.401 7.401 2,375 -0.28(-3.59%)
Aug 21, 2008 7.528 7.716 7.528 7.676 2,677 -0.05(-0.70%)
Aug 20, 2008 7.730 7.730 7.730 7.730 711 +0.00(+0.00%)
Aug 18, 2008 7.730 7.730 7.730 7.730 0 +0.46(+6.28%)
Aug 14, 2008 7.979 7.273 7.273 7.273 14,133 -0.63(-7.91%)
Aug 13, 2008 7.374 8.234 7.360 7.898 2,280 +0.63(+8.70%)
Aug 12, 2008 7.266 7.266 7.266 7.266 148 +0.20(+2.85%)
Aug 11, 2008 7.064 7.064 7.064 7.064 0 +0.00(+0.00%)
Aug 08, 2008 7.394 7.542 7.064 7.064 2,082 -0.34(-4.63%)
Aug 07, 2008 7.965 7.965 7.401 7.407 3,049 +0.01(+0.09%)
Aug 06, 2008 7.401 7.401 7.401 7.401 214 -0.03(-0.45%)
Aug 05, 2008 8.073 8.073 7.434 7.434 2,811 -0.80(-9.75%)
Aug 04, 2008 8.073 8.832 8.073 8.237 3,061 -0.03(-0.37%)
Aug 01, 2008 8.268 8.268 8.073 8.268 3,494 +0.15(+1.91%)
Jul 31, 2008 8.066 8.268 8.066 8.113 5,065 +0.05(+0.67%)
Jul 30, 2008 7.797 8.066 7.797 8.059 8,374 +0.33(+4.26%)
Jul 29, 2008 7.730 8.066 7.730 7.730 2,277 +0.17(+2.22%)
Jul 28, 2008 8.012 8.066 7.407 7.562 2,317 -0.33(-4.17%)
Jul 25, 2008 7.562 7.891 7.562 7.891 3,463 +0.40(+5.29%)
Jul 24, 2008 7.495 7.495 7.495 7.495 0 +0.00(+0.00%)
Jul 23, 2008 7.495 7.495 7.495 7.495 1,338 -0.57(-7.08%)
Jul 22, 2008 8.066 8.066 7.669 8.066 3,784 +0.34(+4.44%)
Jul 21, 2008 6.580 7.723 6.580 7.723 11,901 +1.84(+31.31%)
Jul 18, 2008 6.049 6.386 5.881 5.881 8,926 -0.32(-5.20%)
Jul 17, 2008 5.572 6.204 5.572 6.204 1,264 +0.87(+16.25%)
Jul 16, 2008 5.276 5.445 5.209 5.337 9,700 +0.36(+7.30%)
Jul 15, 2008 5.747 5.747 4.947 4.974 14,102 -0.74(-12.94%)
Jul 14, 2008 5.713 5.713 5.713 5.713 174 -0.34(-5.66%)
Jul 11, 2008 6.238 6.318 6.049 6.056 5,950 +0.10(+1.69%)
Jul 10, 2008 5.821 6.049 5.713 5.955 4,713 -0.09(-1.56%)
Jul 09, 2008 6.049 6.049 6.049 6.049 1,843 +0.00(+0.00%)
Jul 08, 2008 6.218 6.386 6.049 6.049 17,974 -0.02(-0.33%)
Jul 07, 2008 6.386 6.386 6.070 6.070 5,355 -0.08(-1.31%)
Jul 04, 2008 6.258 6.258 6.090 6.150 2,975 +0.00(+0.00%)
Jul 03, 2008 6.258 6.258 6.090 6.150 2,975 -0.24(-3.79%)
Jul 02, 2008 6.648 6.648 6.258 6.392 19,203 -0.06(-0.94%)
Jul 01, 2008 7.394 7.394 6.453 6.453 5,058 -0.87(-11.85%)
Jun 30, 2008 7.616 7.629 7.226 7.320 4,106 -0.12(-1.63%)
Jun 27, 2008 7.708 7.708 6.762 7.441 10,332 +0.05(+0.73%)
Jun 26, 2008 7.394 7.401 7.226 7.387 11,396 -0.01(-0.09%)
Jun 25, 2008 7.626 7.626 7.394 7.394 1,228 +0.00(+0.00%)
Jun 24, 2008 7.394 7.562 7.394 7.394 8,192 -0.30(-3.93%)
Jun 23, 2008 7.723 7.723 7.696 7.696 6,546 -0.03(-0.35%)
Jun 20, 2008 6.769 8.059 6.426 7.723 4,466 +0.09(+1.23%)
Jun 19, 2008 7.394 7.629 7.394 7.629 4,414 +0.23(+3.09%)
Jun 18, 2008 8.402 8.407 7.401 7.401 24,804 -1.07(-12.62%)
Jun 17, 2008 8.469 8.469 8.469 8.469 3,949 -0.27(-3.08%)
Jun 16, 2008 8.469 8.738 8.469 8.738 19,928 +0.05(+0.54%)
Jun 13, 2008 8.691 8.738 8.671 8.691 5,403 +0.12(+1.41%)
Jun 12, 2008 8.604 8.637 8.570 8.570 5,721 -0.10(-1.16%)
Jun 11, 2008 8.705 8.705 8.671 8.671 7,667 +0.01(+0.16%)
Jun 10, 2008 8.415 8.671 8.409 8.657 2,680 -0.08(-0.92%)
Jun 09, 2008 8.738 8.738 8.738 8.738 0 +0.00(+0.00%)
Jun 06, 2008 8.738 8.967 8.738 8.738 3,087 +0.01(+0.08%)
Jun 05, 2008 8.705 8.731 8.705 8.731 751 +0.03(+0.31%)
Jun 04, 2008 8.718 9.303 8.705 8.705 4,277 -0.60(-6.43%)
Jun 03, 2008 9.262 9.303 8.705 9.303 1,487 -0.01(-0.07%)
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.