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 30, 2010 3.532 3.478 3.478 3.478 13,676 +0.15(+4.66%)
Jul 29, 2010 3.296 3.323 3.296 3.323 371 -0.11(-3.14%)
Jul 28, 2010 3.417 3.431 3.417 3.431 12,047 +0.13(+4.08%)
Jul 27, 2010 3.316 3.370 3.296 3.296 6,689 +0.07(+2.08%)
Jul 26, 2010 3.229 3.229 3.229 3.229 185 -0.27(-7.69%)
Jul 21, 2010 3.464 3.498 3.498 3.498 2,378 -0.20(-5.45%)
Jul 20, 2010 3.700 3.700 3.700 3.700 6,703 +0.27(+7.84%)
Jul 19, 2010 3.464 3.471 3.431 3.431 2,405 +0.00(+0.00%)
Jul 16, 2010 3.565 3.565 3.431 3.431 1,783 -0.16(-4.40%)
Jul 15, 2010 3.589 3.589 3.589 3.589 594 +0.02(+0.47%)
Jul 14, 2010 3.532 3.572 3.532 3.572 1,511 +0.04(+1.14%)
Jul 13, 2010 3.532 3.700 3.498 3.532 21,343 +0.08(+2.34%)
Jul 12, 2010 3.451 3.451 3.451 3.451 445 +0.29(+9.15%)
Jul 09, 2010 3.128 3.162 3.128 3.162 671 -0.00(-0.00%)
Jul 08, 2010 3.162 3.162 3.162 3.162 445 +0.03(+1.08%)
Jul 07, 2010 3.296 3.296 3.128 3.128 5,277 -0.10(-3.12%)
Jul 06, 2010 3.229 3.229 3.195 3.229 7,953 -0.07(-2.04%)
Jul 02, 2010 3.296 3.310 3.296 3.296 2,106 -0.05(-1.41%)
Jul 01, 2010 3.310 3.343 3.310 3.343 445 +0.11(+3.54%)
Jun 30, 2010 3.491 3.498 3.229 3.229 5,351 -0.20(-5.88%)
Jun 28, 2010 3.384 3.431 3.431 3.431 1,635 +0.03(+0.79%)
Jun 25, 2010 3.363 3.532 3.363 3.404 1,337 -0.06(-1.75%)
Jun 24, 2010 3.397 3.464 3.377 3.464 2,527 -0.03(-0.77%)
Jun 23, 2010 3.518 3.579 3.397 3.491 3,291 -0.01(-0.19%)
Jun 22, 2010 3.619 3.619 3.478 3.498 8,793 +0.05(+1.36%)
Jun 21, 2010 3.589 3.589 3.451 3.451 5,344 -0.45(-11.55%)
Jun 18, 2010 3.585 3.902 3.585 3.902 6,630 +0.17(+4.50%)
Jun 17, 2010 3.834 3.868 3.552 3.733 10,868 -0.18(-4.64%)
Jun 16, 2010 4.036 4.036 3.801 3.915 6,487 +0.07(+1.93%)
Jun 15, 2010 3.848 3.848 3.841 3.841 419 -0.01(-0.35%)
Jun 14, 2010 3.854 3.854 3.854 3.854 1,486 -0.25(-6.07%)
Jun 11, 2010 4.103 4.103 4.103 4.103 1,189 +0.07(+1.67%)
Jun 10, 2010 4.029 4.036 3.955 4.036 2,154 +0.07(+1.69%)
Jun 08, 2010 3.969 3.969 3.969 3.969 0 +0.10(+2.61%)
Jun 07, 2010 3.868 3.868 3.868 3.868 594 +0.00(+0.00%)
Jun 04, 2010 4.036 4.036 3.868 3.868 445 -0.13(-3.36%)
Jun 02, 2010 3.895 4.002 4.002 4.002 297 -0.03(-0.83%)
Jun 01, 2010 4.036 4.036 4.036 4.036 313 +0.01(+0.33%)
May 28, 2010 4.023 4.023 4.023 4.023 596 +0.20(+5.26%)
May 27, 2010 4.023 4.023 3.788 3.821 6,989 -0.17(-4.20%)
May 26, 2010 4.123 4.137 3.890 3.989 1,833 +0.27(+7.21%)
May 25, 2010 3.708 3.721 3.560 3.721 3,763 -0.10(-2.63%)
May 24, 2010 3.862 3.862 3.821 3.821 447 -0.11(-2.73%)
May 21, 2010 3.956 3.969 3.929 3.929 2,684 -0.10(-2.50%)
May 20, 2010 3.868 4.425 3.868 4.029 1,942 -0.19(-4.60%)
May 19, 2010 4.150 4.277 4.150 4.224 1,598 -0.08(-1.87%)
May 17, 2010 4.157 4.304 4.304 4.304 745 -0.05(-1.23%)
May 14, 2010 4.291 4.358 4.184 4.358 2,572 +0.00(+0.00%)
May 13, 2010 4.351 4.378 4.324 4.358 9,046 +0.07(+1.56%)
May 12, 2010 4.425 4.425 4.291 4.291 11,501 -0.15(-3.47%)
May 11, 2010 4.157 4.452 4.157 4.445 1,336 +0.03(+0.59%)
May 10, 2010 4.438 4.485 4.224 4.419 6,713 -0.07(-1.48%)
May 07, 2010 4.210 4.485 3.889 4.485 20,294 +0.13(+2.92%)
May 06, 2010 4.572 4.599 4.358 4.358 4,416 -0.19(-4.27%)
May 05, 2010 4.626 4.693 4.552 4.552 10,026 -0.05(-1.16%)
May 04, 2010 4.592 4.626 4.592 4.606 894 +0.01(+0.29%)
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.