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

Peoples Bancorp NC (NQ: PEBK )

29.30 -0.20 (-0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 31, 2012 5.455 5.503 5.455 5.503 1,050 +0.07(+1.28%)
May 30, 2012 5.538 5.538 5.371 5.434 5,034 +0.00(+0.00%)
May 29, 2012 5.576 5.594 5.434 5.434 2,691 -0.01(-0.13%)
May 25, 2012 5.441 5.448 5.441 5.441 931 -0.09(-1.63%)
May 24, 2012 5.531 5.531 5.531 5.531 287 +0.00(+0.00%)
May 23, 2012 5.406 5.531 5.406 5.531 1,295 +0.11(+2.05%)
May 22, 2012 5.580 5.594 5.420 5.420 21,586 +0.03(+0.65%)
May 21, 2012 5.698 5.698 5.385 5.385 3,095 -0.21(-3.73%)
May 18, 2012 5.594 5.594 5.594 5.594 143 +0.02(+0.37%)
May 17, 2012 5.573 5.573 5.573 5.573 719 -0.01(-0.25%)
May 15, 2012 5.601 5.587 5.587 5.587 431 -0.01(-0.12%)
May 14, 2012 5.594 5.601 5.552 5.594 13,995 +0.02(+0.37%)
May 11, 2012 5.614 5.762 5.496 5.573 12,377 -0.06(-0.99%)
May 10, 2012 5.628 5.649 5.628 5.628 1,870 -0.07(-1.22%)
May 09, 2012 5.698 5.698 5.691 5.698 3,597 +0.01(+0.24%)
May 08, 2012 5.712 5.712 5.642 5.684 1,237 -0.08(-1.45%)
May 07, 2012 5.753 5.767 5.753 5.767 2,640 +0.14(+2.47%)
May 04, 2012 5.795 5.795 5.628 5.628 2,930 -0.24(-4.14%)
May 03, 2012 5.795 5.872 5.795 5.872 1,214 +0.17(+3.05%)
May 02, 2012 5.851 5.851 5.698 5.698 15,418 -0.21(-3.53%)
May 01, 2012 5.760 5.906 5.760 5.906 3,310 +0.07(+1.19%)
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%)
Feb 02, 2012 4.297 4.297 4.297 4.297 2,044 +0.06(+1.47%)
Jan 31, 2012 4.283 4.235 4.235 4.235 1,890 +0.01(+0.16%)
Jan 30, 2012 3.912 4.228 3.884 4.228 23,745 +0.45(+11.82%)
Jan 27, 2012 3.781 3.781 3.781 3.781 3,636 -0.01(-0.36%)
Jan 26, 2012 3.795 3.795 3.767 3.795 945 +0.01(+0.36%)
Jan 25, 2012 3.754 3.781 3.754 3.781 1,024 +0.00(+0.00%)
Jan 24, 2012 3.767 3.781 3.767 3.781 2,324 +0.07(+1.76%)
Jan 23, 2012 3.767 3.781 3.716 3.716 2,324 -0.07(-1.73%)
Jan 20, 2012 3.781 3.781 3.781 3.781 1,309 +0.00(+0.00%)
Jan 19, 2012 3.781 3.781 3.781 3.781 290 +0.00(+0.00%)
Jan 18, 2012 3.685 3.781 3.685 3.781 2,472 +0.05(+1.48%)
Jan 17, 2012 3.637 3.726 3.568 3.726 4,069 +0.12(+3.24%)
Jan 13, 2012 3.609 3.609 3.609 3.609 290 +0.06(+1.74%)
Jan 11, 2012 3.609 3.547 3.547 3.547 8,145 -0.08(-2.09%)
Jan 10, 2012 3.774 3.795 3.623 3.623 11,995 -0.10(-2.77%)
Jan 09, 2012 3.781 3.781 3.726 3.726 18,001 -0.05(-1.45%)
Jan 06, 2012 3.864 3.864 3.781 3.781 3,509 +0.00(+0.00%)
Jan 05, 2012 3.816 3.816 3.781 3.781 2,763 -0.07(-1.79%)
Jan 03, 2012 3.816 3.850 3.850 3.850 3,490 +0.08(+2.00%)
Dec 30, 2011 3.657 3.850 3.657 3.774 1,349 +0.01(+0.18%)
Dec 29, 2011 3.674 3.781 3.654 3.767 22,272 -0.01(-0.18%)
Dec 28, 2011 3.740 3.788 3.651 3.774 10,763 +0.10(+2.62%)
Dec 27, 2011 3.644 3.809 3.644 3.678 3,854 -0.03(-0.93%)
Dec 23, 2011 3.781 3.857 3.712 3.712 7,272 -0.03(-0.92%)
Dec 21, 2011 3.795 3.795 3.706 3.747 13,208 +0.16(+4.61%)
Dec 20, 2011 3.884 3.884 3.582 3.582 16,036 -0.13(-3.52%)
Dec 19, 2011 3.898 3.898 3.713 3.713 1,092 -0.21(-5.26%)
Dec 16, 2011 3.664 3.919 3.664 3.919 6,126 +0.15(+4.01%)
Dec 15, 2011 3.781 3.857 3.674 3.767 22,979 -0.01(-0.36%)
Dec 14, 2011 3.657 3.857 3.657 3.781 7,186 +0.14(+3.77%)
Dec 13, 2011 3.781 3.781 3.609 3.644 10,663 -0.17(-4.50%)
Dec 12, 2011 3.781 3.816 3.781 3.816 581 +0.03(+0.91%)
Dec 09, 2011 3.781 3.781 3.781 3.781 145 +0.03(+0.92%)
Dec 07, 2011 3.582 3.747 3.747 3.747 6,690 +0.01(+0.18%)
Dec 06, 2011 3.609 3.781 3.582 3.740 12,424 +0.11(+3.03%)
Dec 05, 2011 3.781 3.781 3.630 3.630 1,890 -0.14(-3.65%)
Dec 02, 2011 3.781 3.850 3.699 3.767 12,712 +0.01(+0.37%)
Dec 01, 2011 3.781 3.843 3.754 3.754 1,236 +0.05(+1.28%)
Nov 30, 2011 3.774 3.993 3.699 3.706 6,838 -0.03(-0.72%)
Nov 29, 2011 3.760 3.760 3.733 3.733 437 -0.03(-0.91%)
Nov 28, 2011 3.891 3.891 3.740 3.767 1,452 +0.07(+1.85%)
Nov 23, 2011 3.699 3.699 3.699 3.699 2,919 -0.00(-0.13%)
Nov 22, 2011 3.704 3.704 3.704 3.704 291 -0.31(-7.73%)
Nov 21, 2011 3.712 4.014 3.699 4.014 1,684 +0.18(+4.64%)
Nov 16, 2011 3.836 3.836 3.836 3.836 0 +0.07(+1.82%)
Nov 15, 2011 3.754 3.767 3.754 3.767 1,048 -0.04(-1.08%)
Nov 11, 2011 3.767 3.808 3.808 3.808 1,021 -0.02(-0.54%)
Nov 09, 2011 3.774 3.829 3.829 3.829 291 -0.01(-0.18%)
Nov 08, 2011 3.843 3.849 3.733 3.836 3,971 +0.17(+4.67%)
Nov 07, 2011 3.808 3.945 3.664 3.664 3,026 -0.10(-2.73%)
Nov 04, 2011 3.671 3.767 3.671 3.767 7,000 -0.13(-3.34%)
Nov 02, 2011 3.795 3.897 3.897 3.897 1,167 -0.04(-1.04%)
Nov 01, 2011 3.836 3.938 3.781 3.938 5,588 +0.20(+5.31%)
Oct 31, 2011 3.733 4.082 3.733 3.740 3,011 -0.03(-0.73%)
Oct 28, 2011 3.706 3.836 3.706 3.767 1,816 -0.06(-1.61%)
Oct 27, 2011 3.596 3.863 3.596 3.829 12,175 +0.27(+7.71%)
Oct 26, 2011 3.178 3.596 3.178 3.555 17,950 +0.56(+18.76%)
Oct 25, 2011 3.226 3.301 2.993 2.993 12,932 -0.28(-8.58%)
Oct 24, 2011 3.233 3.349 3.223 3.274 12,889 +0.05(+1.49%)
Oct 21, 2011 3.226 3.301 3.219 3.226 4,025 -0.07(-2.08%)
Oct 20, 2011 3.219 3.336 3.219 3.295 4,436 +0.04(+1.26%)
Oct 19, 2011 3.110 3.295 2.993 3.254 6,653 +0.21(+6.74%)
Oct 18, 2011 3.151 3.288 3.048 3.048 9,489 -0.10(-3.26%)
Oct 17, 2011 3.223 3.223 3.151 3.151 2,633 -0.15(-4.56%)
Oct 11, 2011 3.301 3.301 3.301 3.301 0 +0.01(+0.21%)
Oct 10, 2011 3.329 3.329 3.259 3.295 437 +0.04(+1.26%)
Oct 07, 2011 3.254 3.267 3.254 3.254 3,365 +0.00(+0.00%)
Oct 06, 2011 3.274 3.274 3.226 3.254 21,010 -0.01(-0.21%)
Oct 04, 2011 3.260 3.260 3.260 3.260 0 +0.01(+0.21%)
Oct 03, 2011 3.212 3.301 3.212 3.254 6,076 +0.05(+1.71%)
Sep 30, 2011 3.322 3.322 3.192 3.199 1,226 -0.05(-1.68%)
Sep 28, 2011 3.254 3.254 3.254 3.254 0 +0.07(+2.15%)
Sep 27, 2011 3.254 3.254 3.185 3.185 583 -0.01(-0.21%)
Sep 26, 2011 3.192 3.192 3.192 3.192 360 +0.00(+0.00%)
Sep 23, 2011 3.212 3.240 3.158 3.192 4,620 -0.01(-0.21%)
Sep 21, 2011 3.206 3.199 3.199 3.199 875 +0.07(+2.19%)
Sep 20, 2011 3.048 3.418 2.945 3.130 23,540 +0.05(+1.56%)
Sep 19, 2011 2.945 3.247 2.945 3.082 3,794 +0.08(+2.51%)
Sep 16, 2011 3.000 3.007 3.000 3.007 583 +0.02(+0.69%)
Sep 15, 2011 3.014 3.014 2.959 2.986 5,962 +0.00(+0.00%)
Sep 14, 2011 2.986 2.986 2.986 2.986 4,087 +0.01(+0.23%)
Sep 13, 2011 2.980 2.986 2.980 2.980 4,525 +0.00(+0.09%)
Sep 12, 2011 2.952 2.977 2.945 2.977 798 -0.07(-2.34%)
Sep 07, 2011 3.096 3.048 3.048 3.048 5,547 +0.01(+0.23%)
Sep 01, 2011 2.891 3.041 3.041 3.041 583 -0.09(-2.84%)
Aug 31, 2011 3.164 3.164 3.117 3.130 17,570 +0.01(+0.22%)
Aug 30, 2011 3.137 3.137 3.028 3.123 16,741 -0.05(-1.51%)
Aug 29, 2011 3.042 3.178 3.042 3.171 2,195 -0.06(-1.90%)
Aug 26, 2011 3.232 3.232 3.232 3.232 293 -0.04(-1.25%)
Aug 25, 2011 3.272 3.273 3.260 3.273 3,419 -0.05(-1.47%)
Aug 24, 2011 3.273 3.322 3.273 3.322 2,104 +0.04(+1.07%)
Aug 23, 2011 3.301 3.397 3.287 3.287 6,372 +0.00(+0.00%)
Aug 22, 2011 3.458 3.458 3.110 3.287 2,105 -0.14(-3.98%)
Aug 19, 2011 3.423 3.423 3.423 3.423 148 -0.03(-0.84%)
Aug 18, 2011 3.335 3.453 3.301 3.453 1,173 -0.06(-1.70%)
Aug 17, 2011 3.573 3.573 3.512 3.512 7,484 +0.00(+0.00%)
Aug 15, 2011 3.512 3.512 3.512 3.512 1,612 +0.18(+5.32%)
Aug 12, 2011 3.423 3.423 3.335 3.335 2,378 -0.09(-2.59%)
Aug 11, 2011 3.437 3.437 3.423 3.423 1,173 -0.05(-1.57%)
Aug 10, 2011 3.485 3.485 3.410 3.478 3,372 +0.05(+1.59%)
Aug 09, 2011 3.430 3.430 3.417 3.424 1,686 -0.12(-3.46%)
Aug 08, 2011 3.853 3.860 3.533 3.546 6,305 -0.41(-10.34%)
Aug 05, 2011 4.044 4.044 3.887 3.955 1,217 -0.06(-1.53%)
Aug 04, 2011 4.058 4.058 4.017 4.017 2,472 -0.02(-0.51%)
Aug 03, 2011 4.064 4.071 4.007 4.037 2,932 -0.06(-1.50%)
Aug 02, 2011 4.099 4.099 4.092 4.099 1,768 -0.02(-0.50%)
Aug 01, 2011 4.064 4.119 4.064 4.119 2,932 +0.03(+0.67%)
Jul 29, 2011 3.989 4.167 3.989 4.092 9,469 +0.12(+3.09%)
Jul 28, 2011 4.064 4.064 3.935 3.969 1,266 +0.01(+0.34%)
Jul 27, 2011 4.044 4.058 3.955 3.955 2,492 -0.11(-2.68%)
Jul 25, 2011 4.208 4.064 4.064 4.064 10,117 -0.23(-5.40%)
Jul 22, 2011 4.296 4.337 4.296 4.296 605 -0.05(-1.10%)
Jul 21, 2011 4.344 4.405 4.316 4.344 4,693 -0.02(-0.47%)
Jul 19, 2011 4.351 4.365 4.365 4.365 3,812 +0.03(+0.79%)
Jul 18, 2011 4.337 4.433 4.330 4.330 2,998 -0.10(-2.16%)
Jul 15, 2011 4.399 4.426 4.399 4.426 586 -0.01(-0.15%)
Jul 14, 2011 4.351 4.433 4.351 4.433 5,130 +0.09(+2.02%)
Jul 12, 2011 4.399 4.345 4.345 4.345 5,865 -0.12(-2.58%)
Jul 11, 2011 4.460 4.460 4.460 4.460 439 +0.03(+0.62%)
Jul 08, 2011 4.419 4.433 4.419 4.433 9,091 +0.01(+0.31%)
Jul 07, 2011 4.535 4.556 4.296 4.419 15,163 -0.03(-0.77%)
Jul 06, 2011 4.385 4.549 4.385 4.453 1,693 +0.05(+1.21%)
Jul 05, 2011 4.324 4.426 4.296 4.400 5,554 +0.12(+2.71%)
Jul 01, 2011 4.371 4.371 4.242 4.284 16,854 -0.07(-1.69%)
Jun 30, 2011 4.344 4.419 4.330 4.358 3,146 +0.02(+0.47%)
Jun 28, 2011 4.255 4.337 4.337 4.337 4,105 +0.12(+2.91%)
Jun 27, 2011 4.160 4.371 4.112 4.215 6,598 +0.09(+2.15%)
Jun 24, 2011 4.283 4.296 4.126 4.126 4,919 -0.07(-1.63%)
Jun 23, 2011 4.235 4.235 4.194 4.194 1,173 -0.03(-0.65%)
Jun 22, 2011 4.194 4.296 3.996 4.221 13,370 +0.09(+2.15%)
Jun 21, 2011 4.058 4.194 4.024 4.133 12,266 +0.01(+0.17%)
Jun 20, 2011 4.262 4.262 3.976 4.126 8,672 +0.10(+2.54%)
Jun 17, 2011 4.146 4.235 4.024 4.024 11,827 -0.08(-1.99%)
Jun 16, 2011 3.928 4.433 3.928 4.105 9,211 +0.20(+5.06%)
Jun 15, 2011 3.887 3.983 3.867 3.908 9,239 -0.05(-1.21%)
Jun 14, 2011 3.962 4.146 3.921 3.955 3,431 +0.01(+0.17%)
Jun 13, 2011 4.133 4.133 3.785 3.949 10,897 -0.18(-4.46%)
Jun 10, 2011 4.051 4.153 4.051 4.133 5,941 +0.12(+3.06%)
Jun 09, 2011 4.208 4.242 3.996 4.010 24,086 -0.22(-5.16%)
Jun 08, 2011 4.160 4.228 4.153 4.228 3,004 -0.03(-0.80%)
Jun 07, 2011 4.262 4.262 4.262 4.262 2,932 +0.00(+0.00%)
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.