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 5.671 5.671 5.538 5.538 5,067 -0.03(-0.63%)
Jun 28, 2012 5.573 5.573 5.573 5.573 9,753 +0.03(+0.63%)
Jun 27, 2012 5.538 5.587 5.524 5.538 4,332 +0.03(+0.63%)
Jun 26, 2012 5.538 5.559 5.504 5.504 1,848 -0.06(-1.13%)
Jun 25, 2012 5.587 5.587 5.566 5.566 719 +0.02(+0.38%)
Jun 22, 2012 5.831 5.831 5.545 5.545 1,148 -0.03(-0.50%)
Jun 21, 2012 5.587 5.587 5.573 5.573 1,930 +0.03(+0.63%)
Jun 20, 2012 5.538 5.545 5.538 5.538 9,041 -0.10(-1.85%)
Jun 19, 2012 5.643 5.643 5.643 5.643 430 +0.08(+1.38%)
Jun 18, 2012 5.559 5.566 5.559 5.566 2,875 +0.01(+0.25%)
Jun 15, 2012 5.566 5.566 5.413 5.552 5,677 -0.01(-0.25%)
Jun 14, 2012 5.559 5.573 5.559 5.566 7,751 +0.09(+1.65%)
Jun 13, 2012 5.476 5.476 5.476 5.476 143 +0.01(+0.26%)
Jun 11, 2012 5.608 5.462 5.462 5.462 717 -0.12(-2.12%)
Jun 08, 2012 5.580 5.580 5.580 5.580 287 +0.01(+0.12%)
Jun 07, 2012 5.573 5.573 5.566 5.573 2,908 +0.05(+0.88%)
Jun 06, 2012 5.524 5.524 5.524 5.524 1,016 -0.05(-0.88%)
Jun 05, 2012 5.573 5.573 5.573 5.573 502 +0.21(+3.90%)
Jun 04, 2012 5.413 5.413 5.364 5.364 8,469 -0.06(-1.03%)
Jun 01, 2012 5.448 5.448 5.371 5.420 1,306 -0.08(-1.52%)
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%)
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.