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

Peoples Bancorp NC (NQ: PEBK )

25.75 -0.25 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Aug 29, 2003 4.083 4.083 4.083 4.083 0 +0.00(+0.00%)
Aug 28, 2003 4.083 4.083 4.083 4.083 0 +0.00(+0.00%)
Aug 27, 2003 4.086 4.086 4.083 4.083 8,333 +0.00(+0.00%)
Aug 26, 2003 4.083 4.083 4.083 4.083 6,896 +0.05(+1.15%)
Aug 25, 2003 4.086 4.086 4.037 4.037 17,241 -0.05(-1.14%)
Aug 22, 2003 4.079 4.088 4.079 4.083 6,609 -0.05(-1.18%)
Aug 21, 2003 4.116 4.132 4.086 4.132 2,298 +0.05(+1.14%)
Aug 20, 2003 4.004 4.086 4.004 4.086 18,390 +0.08(+2.09%)
Aug 19, 2003 3.970 4.007 3.970 4.002 9,195 +0.05(+1.17%)
Aug 18, 2003 3.830 3.956 3.830 3.956 4,022 +0.13(+3.33%)
Aug 15, 2003 3.828 3.828 3.828 3.828 862 -0.12(-2.94%)
Aug 14, 2003 3.946 3.946 3.944 3.944 2,873 +0.00(+0.00%)
Aug 13, 2003 3.974 4.113 3.944 3.944 2,586 +0.01(+0.18%)
Aug 12, 2003 3.946 3.946 3.937 3.937 862 -0.01(-0.24%)
Aug 11, 2003 3.946 3.946 3.946 3.946 574 +0.00(+0.06%)
Aug 08, 2003 3.944 3.944 3.944 3.944 862 -0.00(-0.06%)
Aug 07, 2003 3.946 3.946 3.946 3.946 0 -0.00(-0.06%)
Aug 06, 2003 4.009 4.009 3.949 3.949 1,724 +0.00(+0.06%)
Aug 05, 2003 3.946 3.946 3.946 3.946 287 -0.06(-1.39%)
Aug 04, 2003 4.088 4.099 4.002 4.002 4,310 +0.06(+1.47%)
Aug 01, 2003 3.944 3.944 3.944 3.944 0 +0.00(+0.00%)
Jul 31, 2003 3.944 3.944 3.944 3.944 574 +0.00(+0.00%)
Jul 30, 2003 3.944 3.970 3.944 3.944 17,528 +0.09(+2.29%)
Jul 29, 2003 3.856 3.856 3.856 3.856 0 +0.00(+0.00%)
Jul 28, 2003 3.856 3.856 3.856 3.856 1,724 +0.00(+0.00%)
Jul 25, 2003 3.856 3.856 3.856 3.856 0 +0.00(+0.00%)
Jul 24, 2003 3.856 3.856 3.856 3.856 862 +0.03(+0.73%)
Jul 23, 2003 3.828 3.828 3.828 3.828 5,172 +0.00(+0.00%)
Jul 22, 2003 3.828 3.828 3.828 3.828 8,907 +0.00(+0.00%)
Jul 21, 2003 3.828 3.828 3.828 3.828 3,448 +0.00(+0.00%)
Jul 18, 2003 3.854 3.854 3.828 3.828 6,321 +0.00(+0.00%)
Jul 17, 2003 3.828 3.828 3.828 3.828 0 +0.00(+0.00%)
Jul 16, 2003 3.828 3.828 3.828 3.828 862 -0.00(-0.12%)
Jul 15, 2003 3.828 3.833 3.828 3.833 1,724 +0.00(+0.12%)
Jul 14, 2003 3.979 4.002 3.828 3.828 15,517 -0.17(-4.35%)
Jul 11, 2003 4.014 4.014 4.002 4.002 10,344 +0.00(+0.00%)
Jul 10, 2003 4.002 4.002 4.002 4.002 3,160 -0.03(-0.63%)
Jul 09, 2003 4.028 4.028 4.028 4.028 0 +0.00(+0.00%)
Jul 08, 2003 4.028 4.028 4.028 4.028 287 -0.03(-0.64%)
Jul 07, 2003 4.053 4.053 4.053 4.053 0 +0.00(+0.00%)
Jul 03, 2003 3.800 4.095 3.800 4.053 13,793 -0.13(-3.15%)
Jul 02, 2003 4.002 4.188 3.944 4.185 34,769 +0.18(+4.46%)
Jul 01, 2003 4.007 4.007 4.007 4.007 287 +0.03(+0.82%)
Jun 30, 2003 4.090 4.090 3.974 3.974 862 -0.20(-4.73%)
Jun 27, 2003 4.171 4.171 4.171 4.171 0 +0.00(+0.00%)
Jun 26, 2003 4.171 4.171 4.171 4.171 0 +0.00(+0.00%)
Jun 25, 2003 4.167 4.171 4.167 4.171 574 +0.03(+0.79%)
Jun 24, 2003 4.139 4.139 4.139 4.139 287 +0.02(+0.39%)
Jun 23, 2003 4.153 4.153 4.123 4.123 1,149 -0.04(-0.95%)
Jun 20, 2003 4.167 4.167 4.132 4.162 1,149 +0.05(+1.18%)
Jun 19, 2003 4.151 4.151 4.113 4.113 862 -0.04(-0.95%)
Jun 18, 2003 4.153 4.153 4.153 4.153 574 -0.00(-0.11%)
Jun 17, 2003 4.095 4.157 4.095 4.157 1,724 +0.11(+2.75%)
Jun 16, 2003 4.046 4.046 4.046 4.046 574 -0.00(-0.05%)
Jun 13, 2003 4.048 4.048 4.048 4.048 0 +0.00(+0.00%)
Jun 12, 2003 4.048 4.048 4.048 4.048 287 -0.02(-0.46%)
Jun 11, 2003 4.002 4.067 4.002 4.067 8,907 +0.06(+1.56%)
Jun 10, 2003 4.004 4.004 4.004 4.004 287 -0.10(-2.32%)
Jun 09, 2003 3.946 4.099 3.886 4.099 10,632 +0.00(+0.11%)
Jun 06, 2003 3.993 4.095 3.993 4.095 5,172 +0.11(+2.86%)
Jun 05, 2003 4.141 4.162 3.886 3.981 19,827 -0.16(-3.97%)
Jun 04, 2003 4.151 4.157 4.025 4.146 6,034 +0.04(+0.90%)
Jun 03, 2003 4.002 4.157 3.988 4.109 9,195 +0.11(+2.67%)
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.