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 29, 2014 12.10 12.10 12.10 12.10 0 +0.01(+0.12%)
May 27, 2014 12.10 12.08 12.08 12.08 1,407 -0.01(-0.09%)
May 22, 2014 12.07 12.09 12.09 12.09 2,111 +0.02(+0.15%)
May 21, 2014 12.07 12.07 12.07 12.07 199 -0.14(-1.16%)
May 20, 2014 12.05 12.41 12.05 12.22 1,885 -0.20(-1.60%)
May 16, 2014 12.42 12.42 12.42 12.42 0 +0.16(+1.33%)
May 15, 2014 12.24 12.25 12.24 12.25 1,426 +0.01(+0.08%)
May 14, 2014 12.33 12.41 12.24 12.24 1,581 +0.32(+2.72%)
May 13, 2014 12.25 12.25 11.71 11.92 8,251 -0.33(-2.67%)
May 12, 2014 12.34 12.34 12.18 12.24 3,888 +0.16(+1.29%)
May 09, 2014 12.25 12.25 12.05 12.09 1,745 -0.02(-0.18%)
May 08, 2014 12.13 12.16 12.11 12.11 1,186 +0.01(+0.06%)
May 07, 2014 12.41 12.41 12.10 12.10 910 -0.04(-0.29%)
May 06, 2014 12.33 12.35 12.10 12.14 4,447 -0.11(-0.87%)
May 05, 2014 12.21 12.37 12.05 12.24 4,938 +0.06(+0.47%)
May 02, 2014 12.38 12.38 12.15 12.19 3,176 +0.13(+1.12%)
May 01, 2014 12.42 12.42 12.05 12.05 4,406 -0.13(-1.06%)
Apr 30, 2014 12.25 12.25 12.18 12.18 23,491 -0.04(-0.34%)
Apr 29, 2014 12.31 12.42 12.22 12.22 985 -0.20(-1.65%)
Apr 28, 2014 12.00 12.43 12.00 12.43 2,767 +0.44(+3.67%)
Apr 25, 2014 11.93 12.18 11.93 11.99 2,342 -0.06(-0.47%)
Apr 23, 2014 12.05 12.05 12.05 12.05 39 +0.01(+0.06%)
Apr 22, 2014 11.41 12.07 11.41 12.04 2,711 +0.40(+3.41%)
Apr 21, 2014 11.22 12.43 11.22 11.64 74,614 +0.56(+5.06%)
Apr 17, 2014 11.07 11.08 11.08 11.08 29,847 +0.06(+0.57%)
Apr 16, 2014 11.02 11.08 11.01 11.02 8,689 +0.01(+0.08%)
Apr 15, 2014 11.04 11.08 10.98 11.01 8,360 +0.04(+0.32%)
Apr 14, 2014 10.87 11.07 10.87 10.97 8,554 -0.14(-1.28%)
Apr 11, 2014 11.17 11.13 11.12 11.12 1,651 -0.06(-0.51%)
Apr 10, 2014 11.12 11.17 11.12 11.17 2,687 +0.03(+0.25%)
Apr 09, 2014 11.08 11.14 11.08 11.14 1,830 +0.03(+0.26%)
Apr 08, 2014 11.09 11.12 11.09 11.12 9,668 +0.13(+1.23%)
Apr 07, 2014 10.87 10.99 10.87 10.98 17,921 +0.08(+0.72%)
Apr 04, 2014 10.90 10.90 10.90 10.90 875 -0.18(-1.60%)
Apr 02, 2014 11.09 11.08 11.08 11.08 25 +0.09(+0.78%)
Apr 01, 2014 10.99 10.99 10.99 10.99 419 -0.09(-0.77%)
Mar 31, 2014 11.03 11.09 11.02 11.08 1,803 -0.01(-0.13%)
Mar 28, 2014 11.18 11.18 10.97 11.09 9,240 +0.06(+0.56%)
Mar 27, 2014 10.97 11.06 10.88 11.03 14,017 +0.06(+0.54%)
Mar 26, 2014 10.97 10.97 10.97 10.97 18,252 +0.00(+0.00%)
Mar 25, 2014 11.01 11.07 10.97 10.97 4,633 -0.04(-0.32%)
Mar 24, 2014 11.00 11.14 11.00 11.01 2,544 +0.04(+0.32%)
Mar 21, 2014 10.99 11.06 10.97 10.97 15,014 -0.07(-0.64%)
Mar 20, 2014 10.97 11.14 10.97 11.04 6,663 -0.04(-0.38%)
Mar 19, 2014 10.98 11.17 10.98 11.09 1,706 +0.08(+0.71%)
Mar 18, 2014 10.97 11.01 10.97 11.01 14,232 +0.06(+0.52%)
Mar 17, 2014 10.96 10.96 10.94 10.95 5,744 -0.05(-0.45%)
Mar 14, 2014 11.02 11.22 10.87 11.00 8,495 -0.08(-0.71%)
Mar 13, 2014 10.94 11.08 10.81 11.08 53,907 +0.21(+1.96%)
Mar 12, 2014 10.85 10.87 10.80 10.87 4,413 -0.04(-0.39%)
Mar 11, 2014 10.88 10.91 10.87 10.91 7,057 +0.00(+0.00%)
Mar 10, 2014 10.87 10.92 10.83 10.91 14,201 -0.05(-0.45%)
Mar 06, 2014 10.87 10.96 10.96 10.96 3,238 +0.13(+1.18%)
Mar 05, 2014 10.99 10.99 10.83 10.83 8,588 -0.11(-0.97%)
Mar 04, 2014 11.04 11.04 10.94 10.94 5,352 -0.07(-0.64%)
Mar 03, 2014 10.75 11.04 10.75 11.01 8,026 +0.07(+0.65%)
Feb 28, 2014 10.95 10.97 10.94 10.94 2,815 +0.00(+0.00%)
Feb 27, 2014 11.17 11.17 10.87 10.94 7,166 -0.12(-1.09%)
Feb 26, 2014 11.05 11.12 11.05 11.06 12,054 -0.03(-0.26%)
Feb 25, 2014 10.99 11.09 10.99 11.09 2,272 +0.04(+0.40%)
Feb 24, 2014 11.09 11.14 10.90 11.04 10,789 -0.06(-0.54%)
Feb 21, 2014 11.12 11.12 11.10 11.10 1,421 -0.02(-0.18%)
Feb 20, 2014 11.12 11.16 10.88 11.12 12,492 +0.14(+1.29%)
Feb 19, 2014 11.08 11.08 10.85 10.98 11,948 -0.07(-0.59%)
Feb 18, 2014 11.04 11.05 11.01 11.05 2,364 +0.21(+1.91%)
Feb 14, 2014 10.90 10.84 10.84 10.84 6,351 -0.19(-1.73%)
Feb 13, 2014 11.09 11.12 10.79 11.03 22,879 +0.05(+0.45%)
Feb 12, 2014 11.06 11.09 10.97 10.98 6,706 -0.09(-0.77%)
Feb 11, 2014 11.05 11.07 10.70 11.07 27,002 +0.13(+1.17%)
Feb 10, 2014 10.93 11.19 10.84 10.94 25,023 -0.04(-0.39%)
Feb 07, 2014 10.98 10.98 10.87 10.98 1,844 -0.19(-1.71%)
Feb 06, 2014 10.80 11.62 10.73 11.17 38,194 +0.32(+2.94%)
Feb 05, 2014 10.80 10.85 10.70 10.85 5,132 +0.07(+0.69%)
Feb 04, 2014 10.70 10.78 10.70 10.78 1,645 -0.09(-0.82%)
Feb 03, 2014 10.87 10.87 10.87 10.87 1,854 -0.04(-0.39%)
Jan 31, 2014 10.68 10.92 10.68 10.91 6,618 +0.07(+0.65%)
Jan 30, 2014 10.84 10.84 10.84 10.84 563 +0.02(+0.20%)
Jan 29, 2014 10.89 10.89 10.82 10.82 726 -0.13(-1.16%)
Jan 28, 2014 10.96 10.96 10.80 10.95 10,527 +0.01(+0.13%)
Jan 27, 2014 10.77 10.98 10.67 10.93 18,059 +0.19(+1.77%)
Jan 24, 2014 10.64 10.74 10.63 10.74 8,264 +0.09(+0.88%)
Jan 23, 2014 10.65 10.65 10.65 10.65 326 -0.08(-0.74%)
Jan 22, 2014 10.66 10.75 10.64 10.73 6,017 -0.01(-0.07%)
Jan 21, 2014 10.79 10.79 10.73 10.73 1,722 -0.07(-0.66%)
Jan 17, 2014 10.61 10.80 10.80 10.80 10,304 +0.04(+0.33%)
Jan 16, 2014 10.75 10.77 10.74 10.77 2,528 -0.17(-1.55%)
Jan 15, 2014 10.82 10.94 10.70 10.94 14,274 +0.12(+1.11%)
Jan 14, 2014 10.80 10.91 10.80 10.82 2,128 -0.09(-0.84%)
Jan 13, 2014 10.73 11.26 10.73 10.91 18,081 +0.18(+1.65%)
Jan 10, 2014 10.70 10.73 10.63 10.73 22,070 +0.11(+1.00%)
Jan 09, 2014 10.63 10.63 10.63 10.63 13,724 +0.00(+0.00%)
Jan 08, 2014 10.62 10.66 10.56 10.63 32,763 +0.02(+0.20%)
Jan 07, 2014 10.58 10.62 10.53 10.61 6,491 +0.09(+0.81%)
Jan 06, 2014 10.52 10.59 10.44 10.52 176,013 -0.01(-0.07%)
Jan 03, 2014 10.29 10.55 10.26 10.53 33,662 +0.35(+3.41%)
Jan 02, 2014 10.05 10.44 10.05 10.18 16,345 +0.13(+1.34%)
Dec 31, 2013 10.05 10.05 10.05 10.05 705 +0.03(+0.28%)
Dec 30, 2013 10.01 10.04 10.01 10.02 1,404 -0.01(-0.07%)
Dec 27, 2013 10.02 10.02 10.02 10.02 271 +0.04(+0.35%)
Dec 24, 2013 10.11 9.989 9.989 9.989 125 -0.14(-1.39%)
Dec 23, 2013 9.968 10.13 9.968 10.13 1,348 +0.20(+2.06%)
Dec 20, 2013 9.918 9.940 9.918 9.925 2,592 -0.01(-0.07%)
Dec 19, 2013 9.925 10.09 9.925 9.932 1,556 +0.01(+0.14%)
Dec 18, 2013 9.918 9.918 9.918 9.918 2,275 -0.00(-0.00%)
Dec 17, 2013 9.769 9.954 9.656 9.918 20,886 +0.06(+0.65%)
Dec 16, 2013 9.592 9.918 9.592 9.854 1,840 +0.27(+2.81%)
Dec 13, 2013 9.918 9.918 9.585 9.585 4,713 -0.18(-1.81%)
Dec 12, 2013 9.805 9.911 9.762 9.762 3,246 -0.01(-0.14%)
Dec 11, 2013 9.748 9.791 9.748 9.777 5,898 -0.13(-1.36%)
Dec 10, 2013 10.05 10.08 9.748 9.911 4,220 -0.01(-0.07%)
Dec 09, 2013 9.904 10.10 9.832 9.918 11,672 +0.00(+0.00%)
Dec 06, 2013 9.996 9.996 9.918 9.918 0 -0.01(-0.14%)
Dec 05, 2013 9.932 9.932 9.932 9.932 0 +0.01(+0.14%)
Dec 04, 2013 10.10 10.10 9.918 9.918 0 -0.18(-1.75%)
Dec 03, 2013 9.982 10.63 9.904 10.10 0 +0.13(+1.28%)
Dec 02, 2013 9.720 9.975 9.635 9.968 0 +0.34(+3.53%)
Nov 29, 2013 9.614 9.635 9.585 9.628 0 +0.03(+0.35%)
Nov 27, 2013 9.543 9.614 9.543 9.594 0 +0.05(+0.53%)
Nov 26, 2013 9.607 9.613 9.543 9.543 0 -0.02(-0.22%)
Nov 25, 2013 9.607 9.607 9.543 9.564 0 +0.02(+0.22%)
Nov 22, 2013 9.614 9.709 9.543 9.543 0 +0.13(+1.43%)
Nov 21, 2013 9.430 9.819 9.373 9.409 0 +0.01(+0.08%)
Nov 20, 2013 9.331 9.437 9.331 9.402 0 +0.00(+0.00%)
Nov 19, 2013 9.402 9.402 9.394 9.402 0 +0.07(+0.76%)
Nov 18, 2013 9.352 9.451 9.260 9.331 0 -0.07(-0.75%)
Nov 15, 2013 9.260 9.402 9.260 9.401 0 +0.06(+0.60%)
Nov 14, 2013 9.260 9.352 9.260 9.345 0 +0.08(+0.92%)
Nov 13, 2013 9.253 9.260 9.253 9.260 0 +0.01(+0.15%)
Nov 12, 2013 9.233 9.246 9.233 9.246 0 +0.06(+0.62%)
Nov 11, 2013 9.189 9.189 9.189 9.189 0 -0.08(-0.91%)
Nov 08, 2013 9.218 9.274 9.218 9.274 0 +0.05(+0.54%)
Nov 07, 2013 9.402 9.402 9.225 9.225 0 -0.21(-2.23%)
Nov 06, 2013 9.239 9.435 9.239 9.435 0 +0.24(+2.58%)
Nov 05, 2013 9.197 9.197 9.197 9.197 0 +0.01(+0.08%)
Nov 01, 2013 9.225 9.189 9.189 9.189 5,375 -0.07(-0.76%)
Oct 31, 2013 9.310 9.310 9.232 9.260 0 +0.04(+0.38%)
Oct 30, 2013 9.260 9.260 9.225 9.225 0 +0.04(+0.38%)
Oct 29, 2013 9.055 9.260 9.055 9.190 0 +0.13(+1.40%)
Oct 28, 2013 9.189 9.324 8.843 9.062 0 -0.13(-1.38%)
Oct 25, 2013 9.119 9.189 9.119 9.189 0 +0.04(+0.46%)
Oct 24, 2013 9.119 9.147 9.119 9.147 0 +0.04(+0.39%)
Oct 23, 2013 9.076 9.119 9.058 9.112 0 +0.03(+0.31%)
Oct 22, 2013 9.013 9.083 9.013 9.083 0 -0.00(-0.04%)
Oct 21, 2013 9.048 9.182 8.992 9.087 0 +0.13(+1.46%)
Oct 18, 2013 8.900 8.956 8.818 8.956 1,556 +0.06(+0.64%)
Oct 17, 2013 8.801 8.942 8.801 8.900 0 +0.06(+0.72%)
Oct 16, 2013 8.850 8.850 8.801 8.836 0 +0.03(+0.32%)
Oct 15, 2013 8.801 8.836 8.801 8.808 0 -0.03(-0.32%)
Oct 14, 2013 8.787 8.850 8.787 8.836 0 +0.00(+0.00%)
Oct 11, 2013 8.836 8.942 8.765 8.836 0 -0.01(-0.16%)
Oct 10, 2013 8.765 8.850 8.765 8.850 0 +0.08(+0.89%)
Oct 09, 2013 8.779 8.836 8.765 8.772 0 +0.01(+0.08%)
Oct 08, 2013 8.815 8.815 8.765 8.765 0 +0.00(+0.00%)
Oct 07, 2013 8.836 8.836 8.765 8.765 0 -0.04(-0.48%)
Oct 04, 2013 8.850 8.850 8.808 8.808 0 +0.01(+0.16%)
Oct 03, 2013 8.942 8.942 8.765 8.794 0 -0.15(-1.66%)
Oct 02, 2013 8.822 8.992 8.822 8.942 0 +0.07(+0.80%)
Oct 01, 2013 8.758 8.871 8.758 8.871 0 +0.14(+1.62%)
Sep 30, 2013 8.695 8.730 8.695 8.730 0 +0.00(+0.00%)
Sep 26, 2013 8.836 8.730 8.730 8.730 3,395 -0.07(-0.80%)
Sep 24, 2013 8.801 8.801 8.801 8.801 0 +0.03(+0.32%)
Sep 23, 2013 8.992 8.992 8.772 8.772 0 -0.25(-2.74%)
Sep 20, 2013 8.758 9.020 8.702 9.020 0 +0.33(+3.74%)
Sep 19, 2013 8.765 8.963 8.490 8.695 0 -0.07(-0.81%)
Sep 18, 2013 8.977 9.006 8.765 8.765 0 +0.00(+0.00%)
Sep 17, 2013 8.765 8.836 8.765 8.765 0 -0.06(-0.72%)
Sep 16, 2013 8.772 9.006 8.829 8.829 0 +0.06(+0.64%)
Sep 13, 2013 8.765 8.949 8.765 8.772 0 -0.01(-0.08%)
Sep 12, 2013 9.129 9.129 8.765 8.779 0 -0.05(-0.56%)
Sep 11, 2013 8.723 9.181 8.702 8.829 0 +0.10(+1.09%)
Sep 10, 2013 8.624 9.140 8.624 8.734 0 +0.05(+0.53%)
Sep 09, 2013 8.893 8.893 8.518 8.688 0 -0.22(-2.46%)
Sep 06, 2013 8.836 8.999 8.730 8.907 0 -0.12(-1.33%)
Sep 05, 2013 9.069 9.274 9.013 9.027 0 -0.04(-0.39%)
Sep 04, 2013 9.066 9.189 9.048 9.062 0 -0.29(-3.10%)
Sep 03, 2013 9.189 9.352 9.189 9.352 0 +0.16(+1.77%)
Aug 30, 2013 9.189 9.189 9.189 9.189 0 -0.18(-1.89%)
Aug 29, 2013 9.366 9.366 9.366 9.366 0 +0.16(+1.77%)
Aug 28, 2013 9.302 9.323 9.204 9.204 0 -0.13(-1.44%)
Aug 27, 2013 9.514 9.514 9.168 9.338 0 -0.18(-1.90%)
Aug 26, 2013 9.063 9.519 9.063 9.519 0 +0.35(+3.82%)
Aug 23, 2013 9.408 9.415 9.168 9.169 0 -0.35(-3.70%)
Aug 22, 2013 9.331 9.521 9.331 9.521 0 +0.17(+1.86%)
Aug 20, 2013 9.281 9.347 9.347 9.347 1,985 +0.04(+0.41%)
Aug 19, 2013 9.027 9.309 9.027 9.309 0 +0.48(+5.42%)
Aug 16, 2013 9.048 9.048 8.816 8.830 0 -0.34(-3.69%)
Aug 15, 2013 9.405 9.405 9.168 9.168 992 -0.01(-0.08%)
Aug 14, 2013 9.175 9.175 9.175 9.175 0 +0.01(+0.08%)
Aug 13, 2013 9.309 9.309 9.168 9.168 1,843 -0.04(-0.46%)
Aug 12, 2013 9.260 9.590 9.211 9.211 10,091 -0.00(-0.00%)
Aug 09, 2013 9.493 9.493 9.211 9.211 411 -0.26(-2.75%)
Aug 08, 2013 9.472 9.472 9.472 9.472 1,829 -0.12(-1.24%)
Aug 07, 2013 9.655 9.655 9.591 9.591 3,417 -0.04(-0.45%)
Aug 06, 2013 9.627 9.634 9.627 9.634 779 +0.01(+0.07%)
Aug 01, 2013 9.655 9.627 9.627 9.627 4,395 -0.05(-0.51%)
Jul 31, 2013 9.662 9.704 9.662 9.676 0 +0.06(+0.66%)
Jul 29, 2013 9.831 9.613 9.613 9.613 2,694 -0.19(-1.94%)
Jul 26, 2013 9.838 9.838 9.472 9.803 0 +0.11(+1.09%)
Jul 25, 2013 9.754 9.803 9.627 9.697 0 +0.00(+0.00%)
Jul 24, 2013 9.697 9.697 9.697 9.697 0 -0.06(-0.65%)
Jul 23, 2013 9.768 9.810 9.761 9.761 0 +0.06(+0.65%)
Jul 19, 2013 9.697 9.697 9.697 9.697 0 -0.13(-1.29%)
Jul 18, 2013 9.768 9.824 9.768 9.824 0 +0.02(+0.21%)
Jul 17, 2013 9.669 9.909 9.669 9.804 17,356 +0.15(+1.54%)
Jul 16, 2013 9.472 9.655 9.472 9.655 0 +0.18(+1.93%)
Jul 15, 2013 9.472 9.514 9.472 9.472 0 -0.04(-0.41%)
Jul 12, 2013 9.443 9.511 9.443 9.511 0 +0.07(+0.69%)
Jul 11, 2013 9.450 9.450 9.446 9.446 0 +0.02(+0.17%)
Jul 08, 2013 9.345 9.429 9.429 9.429 12,052 +0.18(+1.98%)
Jul 05, 2013 9.246 9.246 9.218 9.246 0 -0.10(-1.06%)
Jul 02, 2013 9.338 9.345 9.345 9.345 425 +0.18(+1.92%)
Jul 01, 2013 9.168 9.168 9.168 9.168 0 +0.07(+0.78%)
Jun 28, 2013 9.062 9.098 9.062 9.098 4,769 +0.06(+0.67%)
Jun 27, 2013 9.062 9.062 9.037 9.037 0 -0.03(-0.28%)
Jun 26, 2013 9.063 9.063 9.063 9.063 0 -0.11(-1.15%)
Jun 21, 2013 9.168 9.168 9.168 9.168 0 -0.05(-0.54%)
Jun 20, 2013 9.359 9.359 9.204 9.218 0 +0.00(+0.00%)
Jun 19, 2013 9.380 9.380 9.218 9.218 0 +0.00(+0.00%)
Jun 18, 2013 9.225 9.225 9.218 9.218 0 -0.23(-2.46%)
Jun 17, 2013 9.204 9.450 9.204 9.450 0 +0.01(+0.15%)
Jun 14, 2013 9.077 9.436 9.077 9.436 0 +0.37(+4.12%)
Jun 13, 2013 8.957 9.063 8.611 9.063 7,536 +0.11(+1.18%)
Jun 12, 2013 8.957 8.957 8.957 8.957 141 +0.20(+2.27%)
Jun 11, 2013 8.717 8.780 8.717 8.758 3,570 +0.12(+1.37%)
Jun 07, 2013 8.668 8.639 8.639 8.639 9,925 -0.04(-0.41%)
Jun 06, 2013 8.463 8.675 8.463 8.675 0 +0.06(+0.74%)
Jun 05, 2013 8.611 8.611 8.611 8.611 0 -0.00(-0.02%)
Jun 04, 2013 8.625 8.625 8.613 8.613 0 -0.01(-0.08%)
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.