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

Peoples Bancorp NC (NQ: PEBK )

28.59 -0.60 (-2.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 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 3.524 3.470 3.470 3.470 13,706 +0.15(+4.66%)
Jul 29, 2010 3.289 3.316 3.289 3.316 372 -0.11(-3.14%)
Jul 28, 2010 3.410 3.423 3.410 3.423 12,073 +0.13(+4.08%)
Jul 27, 2010 3.309 3.363 3.289 3.289 6,704 +0.07(+2.08%)
Jul 26, 2010 3.222 3.222 3.222 3.222 186 -0.27(-7.69%)
Jul 21, 2010 3.457 3.490 3.490 3.490 2,383 -0.20(-5.45%)
Jul 20, 2010 3.692 3.692 3.692 3.692 6,717 +0.27(+7.84%)
Jul 19, 2010 3.457 3.464 3.423 3.423 2,410 +0.00(+0.00%)
Jul 16, 2010 3.558 3.558 3.423 3.423 1,787 -0.16(-4.40%)
Jul 15, 2010 3.581 3.581 3.581 3.581 595 +0.02(+0.47%)
Jul 14, 2010 3.524 3.564 3.524 3.564 1,515 +0.04(+1.14%)
Jul 13, 2010 3.524 3.692 3.490 3.524 21,388 +0.08(+2.34%)
Jul 12, 2010 3.443 3.443 3.443 3.443 446 +0.29(+9.15%)
Jul 09, 2010 3.121 3.155 3.121 3.155 673 -0.00(-0.00%)
Jul 08, 2010 3.155 3.155 3.155 3.155 446 +0.03(+1.08%)
Jul 07, 2010 3.289 3.289 3.121 3.121 5,288 -0.10(-3.12%)
Jul 06, 2010 3.222 3.222 3.188 3.222 7,970 -0.07(-2.04%)
Jul 02, 2010 3.289 3.302 3.289 3.289 2,111 -0.05(-1.41%)
Jul 01, 2010 3.302 3.336 3.302 3.336 446 +0.11(+3.54%)
Jun 30, 2010 3.484 3.490 3.222 3.222 5,363 -0.20(-5.88%)
Jun 28, 2010 3.376 3.423 3.423 3.423 1,638 +0.03(+0.79%)
Jun 25, 2010 3.356 3.524 3.356 3.396 1,340 -0.06(-1.75%)
Jun 24, 2010 3.390 3.457 3.370 3.457 2,532 -0.03(-0.77%)
Jun 23, 2010 3.511 3.571 3.390 3.484 3,298 -0.01(-0.19%)
Jun 22, 2010 3.611 3.611 3.470 3.490 8,812 +0.05(+1.36%)
Jun 21, 2010 3.581 3.581 3.443 3.443 5,355 -0.45(-11.55%)
Jun 18, 2010 3.578 3.893 3.578 3.893 6,644 +0.17(+4.50%)
Jun 17, 2010 3.826 3.860 3.544 3.725 10,891 -0.18(-4.64%)
Jun 16, 2010 4.027 4.027 3.792 3.907 6,501 +0.07(+1.93%)
Jun 15, 2010 3.839 3.839 3.833 3.833 420 -0.01(-0.35%)
Jun 14, 2010 3.846 3.846 3.846 3.846 1,489 -0.25(-6.07%)
Jun 11, 2010 4.095 4.095 4.095 4.095 1,191 +0.07(+1.67%)
Jun 10, 2010 4.021 4.027 3.947 4.027 2,158 +0.07(+1.69%)
Jun 08, 2010 3.960 3.960 3.960 3.960 0 +0.10(+2.61%)
Jun 07, 2010 3.860 3.860 3.860 3.860 595 +0.00(+0.00%)
Jun 04, 2010 4.027 4.027 3.860 3.860 446 -0.13(-3.36%)
Jun 02, 2010 3.886 3.994 3.994 3.994 297 -0.03(-0.83%)
Jun 01, 2010 4.027 4.027 4.027 4.027 314 +0.01(+0.33%)
May 28, 2010 4.014 4.014 4.014 4.014 597 +0.20(+5.26%)
May 27, 2010 4.014 4.014 3.780 3.813 7,004 -0.17(-4.20%)
May 26, 2010 4.114 4.128 3.881 3.981 1,837 +0.27(+7.21%)
May 25, 2010 3.700 3.713 3.552 3.713 3,771 -0.10(-2.63%)
May 24, 2010 3.853 3.853 3.813 3.813 448 -0.11(-2.73%)
May 21, 2010 3.947 3.960 3.920 3.920 2,690 -0.10(-2.50%)
May 20, 2010 3.860 4.415 3.860 4.021 1,946 -0.19(-4.60%)
May 19, 2010 4.141 4.268 4.141 4.215 1,602 -0.08(-1.87%)
May 17, 2010 4.148 4.295 4.295 4.295 747 -0.05(-1.23%)
May 14, 2010 4.282 4.348 4.175 4.348 2,578 +0.00(+0.00%)
May 13, 2010 4.342 4.369 4.315 4.348 9,065 +0.07(+1.56%)
May 12, 2010 4.415 4.415 4.282 4.282 11,526 -0.15(-3.47%)
May 11, 2010 4.148 4.442 4.148 4.435 1,339 +0.03(+0.59%)
May 10, 2010 4.429 4.476 4.215 4.409 6,727 -0.07(-1.48%)
May 07, 2010 4.201 4.476 3.880 4.476 20,337 +0.13(+2.92%)
May 06, 2010 4.563 4.589 4.348 4.348 4,426 -0.19(-4.27%)
May 05, 2010 4.616 4.683 4.542 4.542 10,047 -0.05(-1.16%)
May 04, 2010 4.583 4.616 4.583 4.596 896 +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.