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

Peoples Bancorp NC (NQ: PEBK )

29.30 -0.20 (-0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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, 2006 12.01 12.09 11.86 11.96 13,025 -0.25(-2.08%)
Jul 28, 2006 11.84 12.21 11.84 12.21 10,779 +0.05(+0.44%)
Jul 27, 2006 12.16 12.16 12.16 12.16 2,021 +0.00(+0.00%)
Jul 26, 2006 12.24 12.25 12.11 12.16 6,737 -0.07(-0.55%)
Jul 25, 2006 12.21 12.22 12.09 12.22 11,677 +0.20(+1.67%)
Jul 24, 2006 11.94 12.02 11.87 12.02 9,656 -0.05(-0.41%)
Jul 21, 2006 12.20 12.24 11.92 12.07 4,042 -0.04(-0.33%)
Jul 20, 2006 12.13 12.23 11.93 12.11 18,190 +0.05(+0.41%)
Jul 19, 2006 11.98 12.06 11.80 12.06 13,025 +0.11(+0.89%)
Jul 18, 2006 12.02 12.16 11.58 11.96 61,307 +0.38(+3.31%)
Jul 17, 2006 11.52 11.58 11.47 11.57 9,431 +0.10(+0.85%)
Jul 14, 2006 11.57 11.57 11.05 11.48 30,316 -0.10(-0.85%)
Jul 13, 2006 11.58 12.25 11.52 11.57 10,330 +0.11(+0.97%)
Jul 12, 2006 11.58 11.58 11.41 11.46 2,919 +0.33(+2.96%)
Jul 11, 2006 11.13 11.13 11.13 11.13 898 -0.20(-1.81%)
Jul 10, 2006 11.04 11.34 11.04 11.34 2,021 +0.41(+3.71%)
Jul 07, 2006 10.94 10.94 10.81 10.93 3,368 -0.06(-0.57%)
Jul 06, 2006 11.11 11.11 10.99 10.99 2,694 +0.06(+0.53%)
Jul 05, 2006 10.92 11.13 10.83 10.94 6,737 -0.20(-1.76%)
Jul 03, 2006 11.58 11.58 11.03 11.13 6,063 -0.45(-3.88%)
Jun 30, 2006 11.67 11.67 11.58 11.58 898 -0.09(-0.76%)
Jun 29, 2006 11.81 12.02 11.67 11.67 5,389 -0.14(-1.17%)
Jun 28, 2006 11.81 11.81 11.81 11.81 224 +0.23(+1.96%)
Jun 27, 2006 11.21 11.92 11.21 11.58 24,478 +0.47(+4.21%)
Jun 26, 2006 11.42 11.42 10.88 11.11 44,015 -0.44(-3.81%)
Jun 23, 2006 11.58 11.58 11.56 11.56 2,919 -0.01(-0.12%)
Jun 22, 2006 11.58 11.58 11.57 11.57 1,347 -0.00(-0.04%)
Jun 21, 2006 11.66 11.89 11.54 11.57 4,940 -0.12(-1.03%)
Jun 20, 2006 12.00 12.00 11.69 11.69 2,245 -0.17(-1.46%)
Jun 19, 2006 12.25 12.25 11.87 11.87 6,737 -0.10(-0.82%)
Jun 16, 2006 11.79 11.97 11.79 11.97 3,368 +0.39(+3.35%)
Jun 15, 2006 11.58 11.58 11.58 11.58 224 +0.10(+0.89%)
Jun 14, 2006 11.46 11.48 11.43 11.48 4,042 -0.10(-0.85%)
Jun 13, 2006 11.58 11.58 11.43 11.57 6,287 -0.08(-0.65%)
Jun 12, 2006 12.05 12.20 11.65 11.65 4,940 -0.44(-3.65%)
Jun 09, 2006 12.09 12.09 12.09 12.09 0 +0.00(+0.00%)
Jun 08, 2006 12.13 12.13 12.09 12.09 898 -0.16(-1.31%)
Jun 07, 2006 12.19 12.25 12.02 12.25 6,961 +0.14(+1.14%)
Jun 06, 2006 12.22 12.29 12.11 12.11 12,351 -0.22(-1.80%)
Jun 05, 2006 12.59 12.59 12.31 12.33 14,147 -0.11(-0.86%)
Jun 02, 2006 12.44 12.61 12.34 12.44 15,719 -0.14(-1.10%)
Jun 01, 2006 12.91 13.01 12.25 12.58 27,622 +4.52(+56.16%)
May 31, 2006 8.069 8.099 7.826 8.056 6,402 -0.04(-0.53%)
May 30, 2006 8.164 8.164 8.077 8.099 10,384 +0.04(+0.44%)
May 26, 2006 8.120 8.123 8.064 8.064 1,072 -0.10(-1.22%)
May 25, 2006 8.204 8.204 8.096 8.164 8,433 -0.04(-0.49%)
May 24, 2006 8.210 8.215 8.197 8.204 9,599 +0.01(+0.13%)
May 23, 2006 7.913 8.218 7.759 8.194 112,500 +0.38(+4.91%)
May 22, 2006 7.826 7.826 7.772 7.810 7,341 -0.01(-0.17%)
May 19, 2006 7.798 7.826 7.700 7.824 5,459 +0.06(+0.83%)
May 18, 2006 7.805 7.805 7.759 7.759 2,840 -0.07(-0.86%)
May 17, 2006 7.826 7.826 7.826 7.826 2,470 -0.07(-0.85%)
May 16, 2006 7.894 7.894 7.894 7.894 412 +0.00(+0.00%)
May 15, 2006 7.824 7.894 7.816 7.894 7,892 +0.07(+0.90%)
May 12, 2006 7.826 7.934 7.797 7.824 8,890 -0.08(-1.02%)
May 11, 2006 7.975 7.978 7.905 7.905 19,527 -0.18(-2.20%)
May 10, 2006 8.096 8.096 8.023 8.083 12,852 +0.02(+0.19%)
May 09, 2006 8.096 8.172 7.961 8.067 4,280 -0.03(-0.36%)
May 08, 2006 8.032 8.096 8.032 8.096 11,232 +0.00(+0.00%)
May 05, 2006 8.091 8.096 7.934 8.096 19,744 +0.13(+1.69%)
May 04, 2006 8.096 8.096 7.851 7.961 8,001 -0.11(-1.40%)
May 03, 2006 8.204 8.204 7.826 8.075 31,770 -0.15(-1.80%)
May 02, 2006 7.867 8.223 7.797 8.223 86,059 +0.41(+5.28%)
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.