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 21, 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 5.477 5.526 5.477 5.526 1,046 +0.07(+1.28%)
May 30, 2012 5.561 5.561 5.394 5.456 5,013 +0.00(+0.00%)
May 29, 2012 5.599 5.617 5.456 5.456 2,680 -0.01(-0.13%)
May 25, 2012 5.463 5.470 5.463 5.463 927 -0.09(-1.63%)
May 24, 2012 5.554 5.554 5.554 5.554 286 +0.00(+0.00%)
May 23, 2012 5.428 5.554 5.428 5.554 1,289 +0.11(+2.05%)
May 22, 2012 5.603 5.617 5.442 5.442 21,497 +0.03(+0.65%)
May 21, 2012 5.722 5.722 5.408 5.408 3,082 -0.21(-3.73%)
May 18, 2012 5.617 5.617 5.617 5.617 143 +0.02(+0.37%)
May 17, 2012 5.596 5.596 5.596 5.596 716 -0.01(-0.25%)
May 15, 2012 5.624 5.610 5.610 5.610 429 -0.01(-0.12%)
May 14, 2012 5.617 5.624 5.575 5.617 13,937 +0.02(+0.37%)
May 11, 2012 5.638 5.786 5.519 5.596 12,326 -0.06(-0.99%)
May 10, 2012 5.652 5.673 5.652 5.652 1,863 -0.07(-1.22%)
May 09, 2012 5.722 5.722 5.715 5.722 3,582 +0.01(+0.24%)
May 08, 2012 5.736 5.736 5.666 5.708 1,232 -0.08(-1.45%)
May 07, 2012 5.777 5.791 5.777 5.791 2,629 +0.14(+2.47%)
May 04, 2012 5.819 5.819 5.652 5.652 2,917 -0.24(-4.14%)
May 03, 2012 5.819 5.896 5.819 5.896 1,209 +0.17(+3.05%)
May 02, 2012 5.875 5.875 5.722 5.722 15,355 -0.21(-3.53%)
May 01, 2012 5.784 5.931 5.784 5.931 3,296 +0.07(+1.19%)
Apr 30, 2012 5.854 5.861 5.784 5.861 1,318 +0.08(+1.45%)
Apr 26, 2012 5.875 5.777 5.777 5.777 4,442 -0.07(-1.13%)
Apr 25, 2012 5.896 5.896 5.770 5.844 3,296 +0.05(+0.78%)
Apr 24, 2012 5.903 5.903 5.652 5.798 7,595 -0.13(-2.24%)
Apr 23, 2012 5.512 6.280 5.512 5.931 34,420 +0.49(+8.97%)
Apr 20, 2012 5.568 5.568 5.442 5.442 3,035 -0.12(-2.13%)
Apr 19, 2012 5.491 5.589 5.491 5.561 14,238 +0.33(+6.27%)
Apr 18, 2012 5.233 5.233 5.233 5.233 1,433 +0.02(+0.40%)
Apr 17, 2012 5.066 5.212 5.066 5.212 5,440 +0.13(+2.47%)
Apr 16, 2012 5.059 5.331 4.891 5.087 19,346 -0.25(-4.71%)
Apr 13, 2012 5.331 5.338 5.108 5.338 4,227 +0.00(+0.00%)
Apr 12, 2012 5.373 5.373 5.338 5.338 1,977 +0.03(+0.66%)
Apr 11, 2012 5.359 5.359 5.303 5.303 573 -0.03(-0.52%)
Apr 10, 2012 5.331 5.331 5.331 5.331 429 -0.01(-0.13%)
Apr 09, 2012 5.449 5.463 5.338 5.338 4,160 -0.17(-3.16%)
Apr 05, 2012 5.512 5.512 5.435 5.512 2,777 -0.15(-2.59%)
Apr 03, 2012 5.582 5.659 5.659 5.659 16,194 +0.03(+0.53%)
Apr 02, 2012 5.596 5.638 5.596 5.629 1,317 -0.01(-0.24%)
Mar 30, 2012 5.408 5.652 5.408 5.642 1,471 +0.18(+3.28%)
Mar 29, 2012 5.387 5.491 5.387 5.463 12,864 +0.10(+1.82%)
Mar 28, 2012 5.442 5.512 5.359 5.366 14,761 -0.09(-1.66%)
Mar 27, 2012 5.477 5.477 5.394 5.456 4,478 -0.13(-2.25%)
Mar 26, 2012 5.512 5.582 5.512 5.582 1,146 +0.07(+1.26%)
Mar 22, 2012 5.512 5.512 5.512 5.512 1,433 -0.07(-1.25%)
Mar 21, 2012 5.659 5.659 5.568 5.582 5,876 +0.00(+0.00%)
Mar 20, 2012 5.484 5.617 5.484 5.582 5,757 +0.10(+1.91%)
Mar 19, 2012 5.805 5.805 5.408 5.477 10,108 -0.27(-4.73%)
Mar 16, 2012 5.924 6.112 5.729 5.749 17,487 -0.01(-0.12%)
Mar 15, 2012 5.631 5.931 5.631 5.756 22,635 +0.12(+2.11%)
Mar 14, 2012 5.484 5.638 5.435 5.638 5,785 +0.11(+2.02%)
Mar 13, 2012 5.401 5.579 5.233 5.526 18,548 -0.05(-0.88%)
Mar 12, 2012 5.617 5.652 5.575 5.575 4,055 -0.02(-0.37%)
Mar 09, 2012 5.582 5.596 5.561 5.596 3,240 +0.10(+1.91%)
Mar 07, 2012 5.491 5.491 5.491 5.491 429 -0.03(-0.63%)
Mar 06, 2012 5.568 5.568 5.449 5.526 2,579 -0.04(-0.75%)
Mar 05, 2012 5.484 5.582 5.477 5.568 3,638 +0.01(+0.25%)
Mar 02, 2012 5.540 5.568 5.429 5.554 9,214 +0.03(+0.50%)
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.