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 (%)
Jul 31, 2008 7.998 8.198 7.998 8.045 5,108 +0.05(+0.67%)
Jul 30, 2008 7.732 7.998 7.732 7.991 8,445 +0.33(+4.26%)
Jul 29, 2008 7.665 7.998 7.665 7.665 2,297 +0.17(+2.22%)
Jul 28, 2008 7.945 7.998 7.345 7.498 2,337 -0.33(-4.17%)
Jul 25, 2008 7.498 7.825 7.498 7.825 3,492 +0.39(+5.29%)
Jul 24, 2008 7.432 7.432 7.432 7.432 0 +0.00(+0.00%)
Jul 23, 2008 7.432 7.432 7.432 7.432 1,350 -0.57(-7.08%)
Jul 22, 2008 7.998 7.998 7.605 7.998 3,816 +0.34(+4.44%)
Jul 21, 2008 6.525 7.658 6.525 7.658 12,002 +1.83(+31.31%)
Jul 18, 2008 5.999 6.332 5.832 5.832 9,002 -0.32(-5.20%)
Jul 17, 2008 5.525 6.152 5.525 6.152 1,275 +0.86(+16.25%)
Jul 16, 2008 5.232 5.399 5.165 5.292 9,782 +0.36(+7.30%)
Jul 15, 2008 5.699 5.699 4.906 4.932 14,221 -0.73(-12.94%)
Jul 14, 2008 5.665 5.665 5.665 5.665 175 -0.34(-5.66%)
Jul 11, 2008 6.185 6.265 5.999 6.005 6,001 +0.10(+1.69%)
Jul 10, 2008 5.772 5.999 5.665 5.905 4,753 -0.09(-1.56%)
Jul 09, 2008 5.999 5.999 5.999 5.999 1,858 +0.00(+0.00%)
Jul 08, 2008 6.165 6.332 5.999 5.999 18,127 -0.02(-0.33%)
Jul 07, 2008 6.332 6.332 6.019 6.019 5,401 -0.08(-1.31%)
Jul 04, 2008 6.205 6.205 6.039 6.099 3,000 +0.00(+0.00%)
Jul 03, 2008 6.205 6.205 6.039 6.099 3,000 -0.24(-3.79%)
Jul 02, 2008 6.592 6.592 6.205 6.338 19,366 -0.06(-0.94%)
Jul 01, 2008 7.332 7.332 6.398 6.398 5,101 -0.86(-11.85%)
Jun 30, 2008 7.552 7.565 7.165 7.258 4,140 -0.12(-1.63%)
Jun 27, 2008 7.644 7.644 6.705 7.378 10,419 +0.05(+0.73%)
Jun 26, 2008 7.332 7.338 7.165 7.325 11,492 -0.01(-0.09%)
Jun 25, 2008 7.562 7.562 7.332 7.332 1,239 +0.00(+0.00%)
Jun 24, 2008 7.332 7.498 7.332 7.332 8,262 -0.30(-3.93%)
Jun 23, 2008 7.658 7.658 7.632 7.632 6,601 -0.03(-0.35%)
Jun 20, 2008 6.712 7.991 6.372 7.658 4,504 +0.09(+1.23%)
Jun 19, 2008 7.332 7.565 7.332 7.565 4,451 +0.23(+3.09%)
Jun 18, 2008 8.331 8.337 7.338 7.338 25,015 -1.06(-12.62%)
Jun 17, 2008 8.398 8.398 8.398 8.398 3,983 -0.27(-3.08%)
Jun 16, 2008 8.398 8.665 8.398 8.665 20,097 +0.05(+0.54%)
Jun 13, 2008 8.618 8.665 8.598 8.618 5,449 +0.12(+1.41%)
Jun 12, 2008 8.531 8.565 8.498 8.498 5,770 -0.10(-1.16%)
Jun 11, 2008 8.631 8.631 8.598 8.598 7,732 +0.01(+0.16%)
Jun 10, 2008 8.345 8.598 8.338 8.585 2,703 -0.08(-0.92%)
Jun 09, 2008 8.665 8.665 8.665 8.665 0 +0.00(+0.00%)
Jun 06, 2008 8.665 8.891 8.665 8.665 3,113 +0.01(+0.08%)
Jun 05, 2008 8.631 8.658 8.631 8.658 757 +0.03(+0.31%)
Jun 04, 2008 8.645 9.224 8.631 8.631 4,313 -0.59(-6.43%)
Jun 03, 2008 9.184 9.224 8.631 9.224 1,500 -0.01(-0.07%)
Jun 02, 2008 9.231 9.231 9.231 9.231 225 +0.07(+0.73%)
May 30, 2008 9.165 9.165 9.165 9.165 595 +0.89(+10.71%)
May 29, 2008 8.671 8.671 8.231 8.278 2,100 -0.97(-10.45%)
May 28, 2008 8.805 9.244 8.665 9.244 10,591 +0.45(+5.16%)
May 27, 2008 8.791 8.791 8.791 8.791 150 -0.03(-0.30%)
May 26, 2008 8.818 8.818 8.818 8.818 150 +0.00(+0.00%)
May 23, 2008 8.818 8.818 8.818 8.818 150 -0.03(-0.38%)
May 22, 2008 8.871 8.871 8.851 8.851 712 -0.30(-3.28%)
May 21, 2008 8.891 9.151 8.891 9.151 450 +0.32(+3.62%)
May 20, 2008 9.198 9.198 8.831 8.831 702 -0.36(-3.92%)
May 19, 2008 8.798 9.191 8.798 9.191 813 +0.36(+4.08%)
May 16, 2008 8.998 8.998 8.831 8.831 1,072 -0.37(-3.99%)
May 15, 2008 9.224 9.298 9.198 9.198 3,471 -0.03(-0.29%)
May 14, 2008 9.224 9.224 9.224 9.224 600 -0.17(-1.84%)
May 13, 2008 9.398 9.398 9.398 9.398 0 +0.00(+0.00%)
May 12, 2008 9.298 9.398 9.298 9.398 300 +0.10(+1.08%)
May 09, 2008 9.318 9.318 9.298 9.298 300 -0.03(-0.36%)
May 08, 2008 8.851 9.444 8.731 9.331 8,415 +0.47(+5.26%)
May 07, 2008 8.898 8.898 8.865 8.865 1,560 -0.30(-3.27%)
May 06, 2008 9.005 9.165 8.838 9.165 3,150 -0.14(-1.50%)
May 05, 2008 8.758 9.304 8.758 9.304 3,141 -0.15(-1.62%)
May 02, 2008 9.298 9.458 8.731 9.458 3,438 +0.29(+3.20%)
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.