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

Peoples Bancorp NC (NQ: PEBK )

29.01 -0.06 (-0.21%)
Streaming Delayed Price Updated: 3:32 PM EDT, Jun 26, 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, 2012 5.817 6.130 5.817 5.991 21,965 +0.12(+2.02%)
Jul 30, 2012 5.838 5.880 5.782 5.873 16,417 +0.03(+0.60%)
Jul 27, 2012 5.838 5.838 5.838 5.838 430 +0.09(+1.57%)
Jul 26, 2012 5.887 5.991 5.747 5.747 21,060 -0.17(-2.83%)
Jul 25, 2012 5.733 5.915 5.712 5.915 430 +0.17(+2.91%)
Jul 24, 2012 5.845 5.845 5.747 5.747 2,081 -0.03(-0.60%)
Jul 23, 2012 5.747 5.782 5.712 5.782 3,035 -0.10(-1.77%)
Jul 19, 2012 5.754 5.887 5.887 5.887 3,014 +0.16(+2.79%)
Jul 18, 2012 5.678 5.727 5.678 5.727 1,866 +0.02(+0.37%)
Jul 16, 2012 5.706 5.706 5.706 5.706 861 -0.11(-1.92%)
Jul 13, 2012 5.796 5.824 5.796 5.817 2,153 +0.07(+1.21%)
Jul 11, 2012 5.782 5.747 5.747 5.747 5,167 +0.10(+1.73%)
Jul 10, 2012 5.810 5.810 5.650 5.650 393 -0.24(-4.14%)
Jul 09, 2012 5.894 5.894 5.894 5.894 143 +0.19(+3.30%)
Jul 06, 2012 5.699 5.733 5.699 5.706 933 -0.04(-0.73%)
Jul 05, 2012 5.740 5.747 5.740 5.747 3,014 -0.17(-2.94%)
Jul 03, 2012 5.712 5.921 5.685 5.921 11,772 +0.25(+4.42%)
Jul 02, 2012 5.490 5.671 5.490 5.671 1,924 +0.13(+2.39%)
Jun 29, 2012 5.671 5.671 5.538 5.538 5,067 -0.03(-0.63%)
Jun 28, 2012 5.573 5.573 5.573 5.573 9,753 +0.03(+0.63%)
Jun 27, 2012 5.538 5.587 5.524 5.538 4,332 +0.03(+0.63%)
Jun 26, 2012 5.538 5.559 5.504 5.504 1,848 -0.06(-1.13%)
Jun 25, 2012 5.587 5.587 5.566 5.566 719 +0.02(+0.38%)
Jun 22, 2012 5.831 5.831 5.545 5.545 1,148 -0.03(-0.50%)
Jun 21, 2012 5.587 5.587 5.573 5.573 1,930 +0.03(+0.63%)
Jun 20, 2012 5.538 5.545 5.538 5.538 9,041 -0.10(-1.85%)
Jun 19, 2012 5.643 5.643 5.643 5.643 430 +0.08(+1.38%)
Jun 18, 2012 5.559 5.566 5.559 5.566 2,875 +0.01(+0.25%)
Jun 15, 2012 5.566 5.566 5.413 5.552 5,677 -0.01(-0.25%)
Jun 14, 2012 5.559 5.573 5.559 5.566 7,751 +0.09(+1.65%)
Jun 13, 2012 5.476 5.476 5.476 5.476 143 +0.01(+0.26%)
Jun 11, 2012 5.608 5.462 5.462 5.462 717 -0.12(-2.12%)
Jun 08, 2012 5.580 5.580 5.580 5.580 287 +0.01(+0.12%)
Jun 07, 2012 5.573 5.573 5.566 5.573 2,908 +0.05(+0.88%)
Jun 06, 2012 5.524 5.524 5.524 5.524 1,016 -0.05(-0.88%)
Jun 05, 2012 5.573 5.573 5.573 5.573 502 +0.21(+3.90%)
Jun 04, 2012 5.413 5.413 5.364 5.364 8,469 -0.06(-1.03%)
Jun 01, 2012 5.448 5.448 5.371 5.420 1,306 -0.08(-1.52%)
May 31, 2012 5.455 5.503 5.455 5.503 1,050 +0.07(+1.28%)
May 30, 2012 5.538 5.538 5.371 5.434 5,034 +0.00(+0.00%)
May 29, 2012 5.576 5.594 5.434 5.434 2,691 -0.01(-0.13%)
May 25, 2012 5.441 5.448 5.441 5.441 931 -0.09(-1.63%)
May 24, 2012 5.531 5.531 5.531 5.531 287 +0.00(+0.00%)
May 23, 2012 5.406 5.531 5.406 5.531 1,295 +0.11(+2.05%)
May 22, 2012 5.580 5.594 5.420 5.420 21,586 +0.03(+0.65%)
May 21, 2012 5.698 5.698 5.385 5.385 3,095 -0.21(-3.73%)
May 18, 2012 5.594 5.594 5.594 5.594 143 +0.02(+0.37%)
May 17, 2012 5.573 5.573 5.573 5.573 719 -0.01(-0.25%)
May 15, 2012 5.601 5.587 5.587 5.587 431 -0.01(-0.12%)
May 14, 2012 5.594 5.601 5.552 5.594 13,995 +0.02(+0.37%)
May 11, 2012 5.614 5.762 5.496 5.573 12,377 -0.06(-0.99%)
May 10, 2012 5.628 5.649 5.628 5.628 1,870 -0.07(-1.22%)
May 09, 2012 5.698 5.698 5.691 5.698 3,597 +0.01(+0.24%)
May 08, 2012 5.712 5.712 5.642 5.684 1,237 -0.08(-1.45%)
May 07, 2012 5.753 5.767 5.753 5.767 2,640 +0.14(+2.47%)
May 04, 2012 5.795 5.795 5.628 5.628 2,930 -0.24(-4.14%)
May 03, 2012 5.795 5.872 5.795 5.872 1,214 +0.17(+3.05%)
May 02, 2012 5.851 5.851 5.698 5.698 15,418 -0.21(-3.53%)
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.