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

Peoples Bancorp NC (NQ: PEBK )

29.22 -0.02 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
Jun 29, 2012 5.659 5.659 5.526 5.526 5,078 -0.03(-0.63%)
Jun 28, 2012 5.561 5.561 5.561 5.561 9,774 +0.03(+0.63%)
Jun 27, 2012 5.526 5.575 5.513 5.526 4,341 +0.03(+0.63%)
Jun 26, 2012 5.526 5.547 5.492 5.492 1,852 -0.06(-1.13%)
Jun 25, 2012 5.575 5.575 5.554 5.554 720 +0.02(+0.38%)
Jun 22, 2012 5.818 5.818 5.533 5.533 1,150 -0.03(-0.50%)
Jun 21, 2012 5.575 5.575 5.561 5.561 1,934 +0.03(+0.63%)
Jun 20, 2012 5.526 5.533 5.526 5.526 9,061 -0.10(-1.85%)
Jun 19, 2012 5.631 5.631 5.631 5.631 431 +0.08(+1.38%)
Jun 18, 2012 5.547 5.554 5.547 5.554 2,881 +0.01(+0.25%)
Jun 15, 2012 5.554 5.554 5.401 5.540 5,689 -0.01(-0.25%)
Jun 14, 2012 5.547 5.561 5.547 5.554 7,768 +0.09(+1.65%)
Jun 13, 2012 5.464 5.464 5.464 5.464 143 +0.01(+0.26%)
Jun 11, 2012 5.596 5.450 5.450 5.450 719 -0.12(-2.12%)
Jun 08, 2012 5.568 5.568 5.568 5.568 287 +0.01(+0.12%)
Jun 07, 2012 5.561 5.561 5.554 5.561 2,914 +0.05(+0.88%)
Jun 06, 2012 5.513 5.513 5.513 5.513 1,018 -0.05(-0.87%)
Jun 05, 2012 5.561 5.561 5.561 5.561 503 +0.21(+3.90%)
Jun 04, 2012 5.401 5.401 5.353 5.353 8,487 -0.06(-1.03%)
Jun 01, 2012 5.436 5.436 5.360 5.408 1,309 -0.08(-1.52%)
May 31, 2012 5.443 5.492 5.443 5.492 1,053 +0.07(+1.28%)
May 30, 2012 5.526 5.526 5.360 5.422 5,044 +0.00(+0.00%)
May 29, 2012 5.564 5.582 5.422 5.422 2,696 -0.01(-0.13%)
May 25, 2012 5.429 5.436 5.429 5.429 933 -0.09(-1.63%)
May 24, 2012 5.519 5.519 5.519 5.519 288 +0.00(+0.00%)
May 23, 2012 5.394 5.519 5.394 5.519 1,298 +0.11(+2.05%)
May 22, 2012 5.568 5.582 5.408 5.408 21,633 +0.03(+0.65%)
May 21, 2012 5.686 5.686 5.374 5.374 3,102 -0.21(-3.73%)
May 18, 2012 5.582 5.582 5.582 5.582 144 +0.02(+0.37%)
May 17, 2012 5.561 5.561 5.561 5.561 721 -0.01(-0.25%)
May 15, 2012 5.589 5.575 5.575 5.575 432 -0.01(-0.12%)
May 14, 2012 5.582 5.589 5.540 5.582 14,025 +0.02(+0.37%)
May 11, 2012 5.602 5.749 5.485 5.561 12,404 -0.06(-0.99%)
May 10, 2012 5.616 5.637 5.616 5.616 1,874 -0.07(-1.22%)
May 09, 2012 5.686 5.686 5.679 5.686 3,605 +0.01(+0.24%)
May 08, 2012 5.699 5.699 5.630 5.672 1,240 -0.08(-1.45%)
May 07, 2012 5.741 5.755 5.741 5.755 2,646 +0.14(+2.47%)
May 04, 2012 5.783 5.783 5.616 5.616 2,936 -0.24(-4.14%)
May 03, 2012 5.783 5.859 5.783 5.859 1,217 +0.17(+3.05%)
May 02, 2012 5.838 5.838 5.686 5.686 15,452 -0.21(-3.53%)
May 01, 2012 5.748 5.894 5.748 5.894 3,317 +0.07(+1.19%)
Apr 30, 2012 5.817 5.824 5.748 5.824 1,326 +0.08(+1.45%)
Apr 26, 2012 5.838 5.741 5.741 5.741 4,470 -0.07(-1.13%)
Apr 25, 2012 5.859 5.859 5.734 5.807 3,317 +0.05(+0.78%)
Apr 24, 2012 5.866 5.866 5.616 5.762 7,643 -0.13(-2.24%)
Apr 23, 2012 5.478 6.240 5.478 5.894 34,638 +0.49(+8.97%)
Apr 20, 2012 5.533 5.533 5.408 5.408 3,054 -0.12(-2.13%)
Apr 19, 2012 5.457 5.554 5.457 5.526 14,328 +0.33(+6.27%)
Apr 18, 2012 5.200 5.200 5.200 5.200 1,442 +0.02(+0.40%)
Apr 17, 2012 5.034 5.179 5.034 5.179 5,474 +0.12(+2.47%)
Apr 16, 2012 5.027 5.297 4.861 5.055 19,468 -0.25(-4.71%)
Apr 13, 2012 5.297 5.304 5.075 5.304 4,254 +0.00(+0.00%)
Apr 12, 2012 5.339 5.339 5.304 5.304 1,990 +0.03(+0.66%)
Apr 11, 2012 5.325 5.325 5.270 5.270 576 -0.03(-0.52%)
Apr 10, 2012 5.297 5.297 5.297 5.297 432 -0.01(-0.13%)
Apr 09, 2012 5.415 5.429 5.304 5.304 4,186 -0.17(-3.16%)
Apr 05, 2012 5.478 5.478 5.401 5.478 2,795 -0.15(-2.59%)
Apr 03, 2012 5.547 5.623 5.623 5.623 16,297 +0.03(+0.53%)
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.