Skip to main content

Peoples Bancorp NC (NQ: PEBK )

25.75 -0.25 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 3.936 3.936 3.936 3.936 575 +0.00(+0.00%)
Jul 30, 2003 3.936 3.961 3.936 3.936 17,566 +0.09(+2.29%)
Jul 29, 2003 3.848 3.848 3.848 3.848 0 +0.00(+0.00%)
Jul 28, 2003 3.848 3.848 3.848 3.848 1,727 +0.00(+0.00%)
Jul 25, 2003 3.848 3.848 3.848 3.848 0 +0.00(+0.00%)
Jul 24, 2003 3.848 3.848 3.848 3.848 863 +0.03(+0.73%)
Jul 23, 2003 3.820 3.820 3.820 3.820 5,183 +0.00(+0.00%)
Jul 22, 2003 3.820 3.820 3.820 3.820 8,927 +0.00(+0.00%)
Jul 21, 2003 3.820 3.820 3.820 3.820 3,455 +0.00(+0.00%)
Jul 18, 2003 3.845 3.845 3.820 3.820 6,335 +0.00(+0.00%)
Jul 17, 2003 3.820 3.820 3.820 3.820 0 +0.00(+0.00%)
Jul 16, 2003 3.820 3.820 3.820 3.820 863 -0.00(-0.12%)
Jul 15, 2003 3.820 3.824 3.820 3.824 1,727 +0.00(+0.12%)
Jul 14, 2003 3.970 3.993 3.820 3.820 15,550 -0.17(-4.35%)
Jul 11, 2003 4.005 4.005 3.993 3.993 10,367 +0.00(+0.00%)
Jul 10, 2003 3.993 3.993 3.993 3.993 3,167 -0.03(-0.63%)
Jul 09, 2003 4.019 4.019 4.019 4.019 0 +0.00(+0.00%)
Jul 08, 2003 4.019 4.019 4.019 4.019 287 -0.03(-0.64%)
Jul 07, 2003 4.045 4.045 4.045 4.045 0 +0.00(+0.00%)
Jul 03, 2003 3.792 4.086 3.792 4.045 13,822 -0.13(-3.15%)
Jul 02, 2003 3.993 4.179 3.936 4.176 34,844 +0.18(+4.46%)
Jul 01, 2003 3.998 3.998 3.998 3.998 287 +0.03(+0.82%)
Jun 30, 2003 4.081 4.081 3.966 3.966 863 -0.20(-4.73%)
Jun 27, 2003 4.162 4.162 4.162 4.162 0 +0.00(+0.00%)
Jun 26, 2003 4.162 4.162 4.162 4.162 0 +0.00(+0.00%)
Jun 25, 2003 4.158 4.162 4.158 4.162 575 +0.03(+0.79%)
Jun 24, 2003 4.130 4.130 4.130 4.130 287 +0.02(+0.39%)
Jun 23, 2003 4.144 4.144 4.114 4.114 1,151 -0.04(-0.95%)
Jun 20, 2003 4.158 4.158 4.123 4.153 1,151 +0.05(+1.18%)
Jun 19, 2003 4.142 4.142 4.105 4.105 863 -0.04(-0.95%)
Jun 18, 2003 4.144 4.144 4.144 4.144 575 -0.00(-0.11%)
Jun 17, 2003 4.086 4.149 4.086 4.149 1,727 +0.11(+2.75%)
Jun 16, 2003 4.038 4.038 4.038 4.038 575 -0.00(-0.05%)
Jun 13, 2003 4.040 4.040 4.040 4.040 0 +0.00(+0.00%)
Jun 12, 2003 4.040 4.040 4.040 4.040 287 -0.02(-0.46%)
Jun 11, 2003 3.993 4.058 3.993 4.058 8,927 +0.06(+1.56%)
Jun 10, 2003 3.996 3.996 3.996 3.996 287 -0.09(-2.32%)
Jun 09, 2003 3.938 4.091 3.878 4.091 10,655 +0.00(+0.11%)
Jun 06, 2003 3.984 4.086 3.984 4.086 5,183 +0.11(+2.86%)
Jun 05, 2003 4.132 4.153 3.878 3.973 19,870 -0.16(-3.97%)
Jun 04, 2003 4.142 4.149 4.017 4.137 6,047 +0.04(+0.90%)
Jun 03, 2003 3.993 4.149 3.980 4.100 9,215 +0.11(+2.67%)
Jun 02, 2003 4.074 4.074 3.993 3.993 2,879 -0.11(-2.60%)
May 30, 2003 4.225 4.225 4.100 4.100 6,047 -0.13(-2.96%)
May 29, 2003 4.169 4.225 4.169 4.225 5,759 +0.06(+1.45%)
May 28, 2003 4.044 4.165 4.044 4.165 6,335 +0.11(+2.80%)
May 27, 2003 4.021 4.051 4.021 4.051 3,167 +0.03(+0.86%)
May 23, 2003 4.017 4.017 4.017 4.017 0 +0.00(+0.00%)
May 22, 2003 3.989 4.017 3.989 4.017 5,183 +0.06(+1.46%)
May 21, 2003 3.936 3.959 3.936 3.959 863 +0.01(+0.29%)
May 20, 2003 3.947 3.947 3.947 3.947 15,838 -0.03(-0.87%)
May 19, 2003 3.993 3.993 3.982 3.982 16,990 -0.07(-1.71%)
May 16, 2003 4.005 4.051 3.993 4.051 22,173 -0.06(-1.57%)
May 15, 2003 4.172 4.172 3.646 4.116 14,974 -0.06(-1.50%)
May 14, 2003 4.098 4.179 4.098 4.179 9,791 +0.10(+2.38%)
May 13, 2003 4.109 4.125 3.889 4.081 5,183 -0.02(-0.40%)
May 12, 2003 4.098 4.098 3.936 4.098 4,031 +0.03(+0.80%)
May 09, 2003 3.993 4.095 3.993 4.065 3,455 +0.09(+2.39%)
May 08, 2003 3.936 3.970 3.936 3.970 9,215 +0.03(+0.88%)
May 07, 2003 3.889 3.947 3.889 3.936 25,341 +0.05(+1.19%)
May 06, 2003 3.813 3.889 3.776 3.889 9,503 +0.07(+1.82%)
May 05, 2003 3.785 3.820 3.785 3.820 17,566 +0.06(+1.60%)
May 02, 2003 3.794 3.817 3.760 3.760 3,455 -0.01(-0.37%)
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.