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

Peoples Bancorp NC (NQ: PEBK )

30.25 -0.15 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 31, 2009 4.312 4.639 4.312 4.639 388 +0.34(+7.91%)
Aug 27, 2009 4.272 4.299 4.299 4.299 750 +0.03(+0.78%)
Aug 26, 2009 4.332 4.332 4.266 4.266 1,447 +0.00(+0.00%)
Aug 24, 2009 4.452 4.266 4.266 4.266 3,150 -0.03(-0.62%)
Aug 21, 2009 4.352 4.352 4.271 4.292 600 +0.09(+2.22%)
Aug 20, 2009 4.119 4.499 3.952 4.199 4,071 +0.07(+1.61%)
Aug 19, 2009 4.066 4.666 3.959 4.132 3,890 -0.09(-2.21%)
Aug 18, 2009 4.592 4.592 4.166 4.226 1,650 +0.04(+0.96%)
Aug 17, 2009 4.232 4.239 4.166 4.186 2,550 -0.05(-1.10%)
Aug 14, 2009 4.232 4.232 4.232 4.232 973 +0.07(+1.60%)
Aug 12, 2009 4.166 4.166 4.166 4.166 300 -0.16(-3.70%)
Aug 11, 2009 4.298 4.326 4.166 4.326 3,390 -0.02(-0.46%)
Aug 10, 2009 4.346 4.346 4.099 4.346 3,000 -0.00(-0.00%)
Aug 07, 2009 4.099 4.349 4.099 4.346 10,352 +0.17(+4.15%)
Aug 06, 2009 4.179 4.179 4.172 4.172 750 +0.01(+0.16%)
Aug 05, 2009 4.066 4.172 4.066 4.166 922 +0.09(+2.21%)
Aug 04, 2009 4.099 4.099 4.072 4.076 1,411 -0.02(-0.57%)
Aug 03, 2009 4.072 4.099 4.072 4.099 1,006 -0.23(-5.24%)
Jul 31, 2009 4.326 4.346 4.326 4.326 2,107 +0.25(+6.22%)
Jul 30, 2009 4.302 4.306 4.072 4.072 3,750 +0.01(+0.16%)
Jul 29, 2009 4.066 4.066 4.066 4.066 2,144 +0.00(+0.00%)
Jul 28, 2009 3.952 4.066 3.952 4.066 5,938 +0.11(+2.87%)
Jul 27, 2009 3.952 3.952 3.952 3.952 750 +0.00(+0.00%)
Jul 24, 2009 4.066 4.066 3.952 3.952 4,561 -0.01(-0.34%)
Jul 22, 2009 3.952 3.966 3.966 3.966 3,000 -0.03(-0.83%)
Jul 20, 2009 4.066 3.999 3.999 3.999 6,751 -0.07(-1.64%)
Jul 17, 2009 4.066 4.066 4.066 4.066 600 +0.02(+0.49%)
Jul 16, 2009 4.046 4.046 4.046 4.046 150 +0.09(+2.36%)
Jul 15, 2009 3.966 3.966 3.952 3.952 2,121 +0.00(+0.00%)
Jul 14, 2009 3.952 3.952 3.952 3.952 300 +0.00(+0.00%)
Jul 13, 2009 4.006 4.006 3.952 3.952 1,620 -0.05(-1.17%)
Jul 09, 2009 3.999 3.999 3.999 3.999 0 -0.01(-0.33%)
Jul 08, 2009 4.019 4.132 4.012 4.012 10,073 +0.00(+0.00%)
Jul 07, 2009 4.019 4.132 4.012 4.012 1,266 +0.00(+0.00%)
Jul 06, 2009 4.019 4.019 4.012 4.012 3,750 -0.02(-0.50%)
Jul 02, 2009 4.032 4.039 4.012 4.032 2,250 +0.00(+0.00%)
Jul 01, 2009 4.106 4.106 4.032 4.032 2,400 -0.07(-1.63%)
Jun 30, 2009 4.326 4.332 4.099 4.099 5,951 -0.07(-1.60%)
Jun 29, 2009 4.332 4.399 4.166 4.166 4,951 +0.00(+0.00%)
Jun 26, 2009 4.166 4.166 4.166 4.166 2,700 -0.16(-3.70%)
Jun 25, 2009 4.132 4.332 4.132 4.326 4,047 +0.29(+7.27%)
Jun 24, 2009 4.106 4.199 4.032 4.032 13,569 -0.10(-2.42%)
Jun 23, 2009 4.206 4.299 4.092 4.132 40,887 -0.03(-0.80%)
Jun 22, 2009 4.166 4.166 4.166 4.166 1,050 -0.61(-12.71%)
Jun 19, 2009 4.439 4.772 4.399 4.772 10,136 +0.37(+8.48%)
Jun 16, 2009 4.599 4.399 4.399 4.399 6,414 -0.14(-3.08%)
Jun 15, 2009 4.859 4.972 4.466 4.539 5,626 +0.07(+1.64%)
Jun 12, 2009 4.506 4.506 4.466 4.466 8,196 +0.07(+1.52%)
Jun 11, 2009 4.506 4.566 4.399 4.399 1,576 -0.10(-2.22%)
Jun 10, 2009 4.749 4.749 4.399 4.499 4,463 +0.10(+2.27%)
Jun 08, 2009 4.399 4.399 4.399 4.399 750 -0.10(-2.15%)
Jun 05, 2009 4.566 4.566 4.496 4.496 300 +0.06(+1.43%)
Jun 04, 2009 4.579 4.579 4.432 4.432 1,009 +0.03(+0.76%)
Jun 03, 2009 4.406 4.406 4.399 4.399 1,050 +0.03(+0.76%)
Jun 02, 2009 4.372 4.372 4.366 4.366 970 +0.03(+0.77%)
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.