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

Peoples Bancorp NC (NQ: PEBK )

28.11 -0.42 (-1.47%)
Streaming Delayed Price Updated: 1:29 PM EDT, Sep 20, 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 (%)
Jul 31, 2002 3.302 3.302 3.246 3.246 1,712 -0.06(-1.74%)
Jul 30, 2002 3.267 3.307 3.213 3.303 7,231 +0.03(+1.04%)
Jul 29, 2002 3.211 3.316 3.206 3.269 18,270 +0.17(+5.42%)
Jul 26, 2002 3.211 3.211 3.101 3.101 570 -0.16(-4.80%)
Jul 25, 2002 3.036 3.257 3.036 3.257 13,702 +0.12(+3.71%)
Jul 24, 2002 3.473 3.473 3.038 3.141 34,828 -0.22(-6.60%)
Jul 23, 2002 3.344 3.363 3.328 3.363 4,567 +0.00(+0.00%)
Jul 22, 2002 3.561 3.561 3.363 3.363 24,836 -0.21(-5.88%)
Jul 19, 2002 3.622 3.690 3.573 3.573 5,709 -0.11(-2.86%)
Jul 17, 2002 3.678 3.678 3.678 3.678 0 -0.04(-0.94%)
Jul 12, 2002 3.713 3.713 3.713 3.713 1,712 +0.00(+0.00%)
Jul 11, 2002 3.713 3.713 3.713 3.713 285 -0.13(-3.34%)
Jul 10, 2002 3.842 3.842 3.842 3.842 1,712 +0.13(+3.46%)
Jul 09, 2002 3.715 3.715 3.713 3.713 2,854 -0.00(-0.06%)
Jul 08, 2002 3.775 3.775 3.715 3.715 2,283 -0.07(-1.97%)
Jul 05, 2002 3.790 3.790 3.790 3.790 285 +0.01(+0.18%)
Jul 04, 2002 3.795 3.795 3.783 3.783 570 +0.00(+0.00%)
Jul 03, 2002 3.795 3.795 3.783 3.783 570 -0.01(-0.30%)
Jul 02, 2002 3.842 3.842 3.795 3.795 5,424 -0.12(-2.99%)
Jul 01, 2002 3.912 3.912 3.912 3.912 0 +0.00(+0.00%)
Jun 28, 2002 3.912 3.912 3.912 3.912 285 +0.08(+2.07%)
Jun 27, 2002 3.832 3.832 3.832 3.832 0 +0.00(+0.00%)
Jun 26, 2002 3.832 3.832 3.832 3.832 570 +0.00(+0.01%)
Jun 25, 2002 3.832 3.832 3.832 3.832 285 -0.07(-1.74%)
Jun 21, 2002 3.926 3.926 3.900 3.900 1,712 -0.03(-0.65%)
Jun 20, 2002 3.902 3.926 3.902 3.926 4,567 +0.02(+0.59%)
Jun 19, 2002 3.902 4.000 3.902 3.902 3,140 -0.11(-2.84%)
Jun 18, 2002 4.017 4.017 4.017 4.017 285 +0.05(+1.18%)
Jun 17, 2002 3.902 3.970 3.902 3.970 7,707 +0.07(+1.74%)
Jun 14, 2002 3.813 3.902 3.813 3.902 2,283 +0.09(+2.33%)
Jun 12, 2002 3.872 3.872 3.813 3.813 3,140 -0.07(-1.69%)
Jun 11, 2002 3.879 3.879 3.879 3.879 0 +0.00(+0.00%)
Jun 10, 2002 3.879 3.886 3.877 3.879 2,569 -0.08(-2.01%)
Jun 07, 2002 3.935 3.958 3.935 3.958 3,425 +0.03(+0.71%)
Jun 06, 2002 3.919 3.938 3.919 3.930 4,282 -0.04(-1.00%)
Jun 05, 2002 3.970 3.970 3.970 3.970 0 +0.00(+0.00%)
May 31, 2002 3.998 3.998 3.970 3.970 3,425 +0.02(+0.59%)
May 28, 2002 3.947 3.947 3.947 3.947 2,283 +0.00(+0.00%)
May 27, 2002 3.947 3.947 3.947 3.947 570 +0.00(+0.00%)
May 24, 2002 3.947 3.947 3.947 3.947 570 +0.00(+0.00%)
May 23, 2002 3.947 3.947 3.947 3.947 0 +0.00(+0.00%)
May 22, 2002 3.947 3.947 3.947 3.947 0 +0.00(+0.00%)
May 21, 2002 3.947 3.947 3.947 3.947 0 +0.00(+0.00%)
May 20, 2002 4.028 4.084 3.947 3.947 4,567 -0.14(-3.43%)
May 17, 2002 4.117 4.138 4.087 4.087 6,851 -0.05(-1.24%)
May 16, 2002 4.087 4.138 4.087 4.138 1,998 +0.00(+0.00%)
May 15, 2002 4.087 4.138 4.087 4.138 4,282 +0.05(+1.26%)
May 14, 2002 4.087 4.087 4.087 4.087 570 +0.14(+3.54%)
May 13, 2002 4.087 4.087 3.947 3.947 10,562 -0.08(-2.02%)
May 10, 2002 4.028 4.028 3.912 4.028 3,425 +0.09(+2.30%)
May 09, 2002 3.947 3.947 3.937 3.937 1,998 -0.15(-3.60%)
May 08, 2002 4.028 4.084 4.028 4.084 7,707 +0.06(+1.39%)
May 07, 2002 4.028 4.028 3.970 4.028 1,427 +0.09(+2.31%)
May 06, 2002 3.937 3.937 3.937 3.937 3,140 -0.09(-2.26%)
May 03, 2002 4.026 4.028 4.026 4.028 1,712 +0.14(+3.60%)
May 02, 2002 3.888 3.888 3.888 3.888 0 +0.00(+0.00%)
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.