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, 2013 9.662 9.704 9.662 9.676 0 +0.06(+0.66%)
Jul 29, 2013 9.831 9.613 9.613 9.613 2,694 -0.19(-1.94%)
Jul 26, 2013 9.838 9.838 9.472 9.803 0 +0.11(+1.09%)
Jul 25, 2013 9.754 9.803 9.627 9.697 0 +0.00(+0.00%)
Jul 24, 2013 9.697 9.697 9.697 9.697 0 -0.06(-0.65%)
Jul 23, 2013 9.768 9.810 9.761 9.761 0 +0.06(+0.65%)
Jul 19, 2013 9.697 9.697 9.697 9.697 0 -0.13(-1.29%)
Jul 18, 2013 9.768 9.824 9.768 9.824 0 +0.02(+0.21%)
Jul 17, 2013 9.669 9.909 9.669 9.804 17,356 +0.15(+1.54%)
Jul 16, 2013 9.472 9.655 9.472 9.655 0 +0.18(+1.93%)
Jul 15, 2013 9.472 9.514 9.472 9.472 0 -0.04(-0.41%)
Jul 12, 2013 9.443 9.511 9.443 9.511 0 +0.07(+0.69%)
Jul 11, 2013 9.450 9.450 9.446 9.446 0 +0.02(+0.17%)
Jul 08, 2013 9.345 9.429 9.429 9.429 12,052 +0.18(+1.98%)
Jul 05, 2013 9.246 9.246 9.218 9.246 0 -0.10(-1.06%)
Jul 02, 2013 9.338 9.345 9.345 9.345 425 +0.18(+1.92%)
Jul 01, 2013 9.168 9.168 9.168 9.168 0 +0.07(+0.78%)
Jun 28, 2013 9.062 9.098 9.062 9.098 4,769 +0.06(+0.67%)
Jun 27, 2013 9.062 9.062 9.037 9.037 0 -0.03(-0.28%)
Jun 26, 2013 9.063 9.063 9.063 9.063 0 -0.11(-1.15%)
Jun 21, 2013 9.168 9.168 9.168 9.168 0 -0.05(-0.54%)
Jun 20, 2013 9.359 9.359 9.204 9.218 0 +0.00(+0.00%)
Jun 19, 2013 9.380 9.380 9.218 9.218 0 +0.00(+0.00%)
Jun 18, 2013 9.225 9.225 9.218 9.218 0 -0.23(-2.46%)
Jun 17, 2013 9.204 9.450 9.204 9.450 0 +0.01(+0.15%)
Jun 14, 2013 9.077 9.436 9.077 9.436 0 +0.37(+4.12%)
Jun 13, 2013 8.957 9.063 8.611 9.063 7,536 +0.11(+1.18%)
Jun 12, 2013 8.957 8.957 8.957 8.957 141 +0.20(+2.27%)
Jun 11, 2013 8.717 8.780 8.717 8.758 3,570 +0.12(+1.37%)
Jun 07, 2013 8.668 8.639 8.639 8.639 9,925 -0.04(-0.41%)
Jun 06, 2013 8.463 8.675 8.463 8.675 0 +0.06(+0.74%)
Jun 05, 2013 8.611 8.611 8.611 8.611 0 -0.00(-0.02%)
Jun 04, 2013 8.625 8.625 8.613 8.613 0 -0.01(-0.08%)
Jun 03, 2013 8.463 8.745 8.463 8.620 11,144 -0.07(-0.79%)
May 31, 2013 8.590 8.745 8.468 8.689 2,440 +0.11(+1.28%)
May 30, 2013 8.442 8.604 8.442 8.579 0 +0.14(+1.62%)
May 29, 2013 8.604 8.604 8.442 8.442 16,767 -0.02(-0.22%)
May 28, 2013 8.562 8.562 8.372 8.461 6,575 -0.14(-1.67%)
May 24, 2013 8.302 8.604 8.231 8.604 0 +0.23(+2.77%)
May 23, 2013 8.372 8.372 8.372 8.372 0 +0.07(+0.85%)
May 21, 2013 8.196 8.302 8.302 8.302 3,127 -0.15(-1.75%)
May 20, 2013 8.302 8.449 8.295 8.449 0 +0.15(+1.78%)
May 17, 2013 8.302 8.309 8.302 8.302 0 +0.09(+1.05%)
May 16, 2013 8.182 8.216 8.182 8.216 1,438 -0.19(-2.23%)
May 14, 2013 8.287 8.403 8.403 8.403 4,974 +0.24(+2.96%)
May 13, 2013 8.245 8.245 8.161 8.161 0 -0.01(-0.09%)
May 09, 2013 8.168 8.168 8.168 8.168 1,279 -0.13(-1.61%)
May 07, 2013 8.295 8.302 8.302 8.302 994 -0.01(-0.08%)
May 03, 2013 8.091 8.309 8.309 8.309 12,508 +0.01(+0.08%)
May 02, 2013 8.302 8.302 8.302 8.302 0 +0.00(+0.00%)
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.