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

Peoples Bancorp NC (NQ: PEBK )

30.25 -0.15 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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, 2013 8.590 8.745 8.468 8.689 2,440 +0.11(+1.28%)
May 30, 2013 8.442 8.604 8.442 8.579 0 +0.14(+1.62%)
May 29, 2013 8.604 8.604 8.442 8.442 16,767 -0.02(-0.22%)
May 28, 2013 8.562 8.562 8.372 8.461 6,575 -0.14(-1.67%)
May 24, 2013 8.302 8.604 8.231 8.604 0 +0.23(+2.77%)
May 23, 2013 8.372 8.372 8.372 8.372 0 +0.07(+0.85%)
May 21, 2013 8.196 8.302 8.302 8.302 3,127 -0.15(-1.75%)
May 20, 2013 8.302 8.449 8.295 8.449 0 +0.15(+1.78%)
May 17, 2013 8.302 8.309 8.302 8.302 0 +0.09(+1.05%)
May 16, 2013 8.182 8.216 8.182 8.216 1,438 -0.19(-2.23%)
May 14, 2013 8.287 8.403 8.403 8.403 4,974 +0.24(+2.96%)
May 13, 2013 8.245 8.245 8.161 8.161 0 -0.01(-0.09%)
May 09, 2013 8.168 8.168 8.168 8.168 1,279 -0.13(-1.61%)
May 07, 2013 8.295 8.302 8.302 8.302 994 -0.01(-0.08%)
May 03, 2013 8.091 8.309 8.309 8.309 12,508 +0.01(+0.08%)
May 02, 2013 8.302 8.302 8.302 8.302 0 +0.00(+0.00%)
May 01, 2013 8.238 8.302 7.985 8.302 0 +0.05(+0.60%)
Apr 30, 2013 8.252 8.252 8.252 8.252 0 -0.01(-0.17%)
Apr 29, 2013 8.217 8.266 8.217 8.266 1,368 +0.00(+0.00%)
Apr 25, 2013 8.266 8.266 8.266 8.266 0 +0.06(+0.77%)
Apr 24, 2013 8.203 8.203 8.203 8.203 0 +0.11(+1.30%)
Apr 23, 2013 8.098 8.098 8.098 8.098 1,275 -0.18(-2.21%)
Apr 22, 2013 8.301 8.302 8.280 8.280 3,027 +0.38(+4.81%)
Apr 18, 2013 7.901 7.901 7.901 7.901 0 -0.04(-0.53%)
Apr 17, 2013 7.915 7.943 7.886 7.943 4,264 +0.03(+0.35%)
Apr 16, 2013 7.985 8.055 7.915 7.915 10,824 -0.14(-1.75%)
Apr 15, 2013 8.055 8.055 8.055 8.055 426 +0.11(+1.33%)
Apr 12, 2013 7.950 8.048 7.950 7.950 3,081 -0.03(-0.35%)
Apr 11, 2013 8.076 8.076 7.978 7.978 4,582 -0.04(-0.53%)
Apr 10, 2013 7.978 8.224 7.978 8.020 1,620 +0.04(+0.53%)
Apr 09, 2013 7.992 7.992 7.978 7.978 713 -0.03(-0.35%)
Apr 08, 2013 8.020 8.020 7.992 8.006 5,685 -0.03(-0.36%)
Apr 05, 2013 8.154 8.154 8.034 8.035 852 -0.18(-2.23%)
Apr 04, 2013 8.224 8.224 8.218 8.218 363 +0.25(+3.19%)
Apr 03, 2013 7.971 7.971 7.964 7.964 1,137 +0.02(+0.27%)
Apr 02, 2013 7.943 7.943 7.943 7.943 142 +0.04(+0.53%)
Apr 01, 2013 7.901 7.901 7.901 7.901 142 +0.04(+0.54%)
Mar 28, 2013 8.091 8.091 7.858 7.858 1,130 -0.20(-2.52%)
Mar 27, 2013 8.061 8.061 8.061 8.061 710 +0.11(+1.40%)
Mar 26, 2013 7.943 7.950 7.943 7.950 6,380 +0.00(+0.00%)
Mar 25, 2013 7.915 7.992 7.901 7.950 5,061 +0.07(+0.87%)
Mar 22, 2013 8.020 8.022 7.879 7.881 3,209 -0.15(-1.92%)
Mar 21, 2013 8.027 8.035 8.020 8.035 3,414 -0.06(-0.69%)
Mar 20, 2013 8.133 8.133 8.091 8.091 852 -0.05(-0.60%)
Mar 19, 2013 8.140 8.140 8.140 8.140 1,279 +0.00(+0.00%)
Mar 18, 2013 8.119 8.231 8.091 8.140 1,830 +0.05(+0.61%)
Mar 15, 2013 8.161 8.279 8.069 8.091 5,756 +0.19(+2.40%)
Mar 14, 2013 8.231 8.231 7.901 7.901 682 -0.19(-2.38%)
Mar 13, 2013 8.126 8.140 8.091 8.093 2,832 -0.17(-2.09%)
Mar 12, 2013 8.266 8.266 8.266 8.266 142 +0.11(+1.29%)
Mar 11, 2013 8.034 8.175 8.034 8.161 5,685 +0.08(+1.05%)
Mar 08, 2013 8.231 8.231 7.789 8.076 1,063 +0.13(+1.59%)
Mar 07, 2013 7.739 7.950 7.739 7.950 8,809 +0.18(+2.26%)
Mar 06, 2013 7.739 7.774 7.739 7.774 12,092 +0.00(+0.00%)
Mar 05, 2013 7.795 7.795 7.774 7.774 1,563 -0.21(-2.64%)
Mar 04, 2013 7.739 8.006 7.739 7.985 1,975 +0.25(+3.18%)
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.