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

Peoples Bancorp NC (NQ: PEBK )

28.42 -0.78 (-2.67%)
Streaming Delayed Price Updated: 2:02 PM EDT, Jul 1, 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, 2012 6.528 6.597 6.521 6.549 7,020 -0.01(-0.21%)
Aug 30, 2012 6.562 6.562 6.562 6.562 1,074 +0.05(+0.75%)
Aug 29, 2012 6.409 6.514 6.340 6.514 8,256 +0.07(+1.08%)
Aug 27, 2012 6.444 6.444 6.444 6.444 1,804 -0.04(-0.64%)
Aug 24, 2012 6.444 6.486 6.430 6.486 1,113 -0.10(-1.48%)
Aug 23, 2012 6.583 6.583 6.430 6.583 3,298 -0.03(-0.53%)
Aug 21, 2012 6.569 6.618 6.618 6.618 17,656 +0.00(+0.00%)
Aug 20, 2012 6.562 6.618 6.479 6.618 5,024 +0.00(+0.00%)
Aug 17, 2012 6.395 6.618 6.395 6.618 1,610 +0.22(+3.49%)
Aug 16, 2012 6.270 6.514 6.270 6.395 24,150 -0.12(-1.82%)
Aug 15, 2012 6.423 6.514 6.277 6.514 6,888 +0.08(+1.25%)
Aug 14, 2012 6.528 6.604 6.277 6.434 16,435 -0.11(-1.76%)
Aug 13, 2012 6.124 6.548 6.124 6.548 5,167 +0.47(+7.67%)
Aug 10, 2012 6.339 6.374 6.061 6.082 3,531 -0.19(-3.00%)
Aug 09, 2012 6.130 6.291 6.130 6.270 31,001 +0.14(+2.27%)
Aug 08, 2012 6.130 6.130 6.130 6.130 1,177 -0.00(-0.00%)
Aug 07, 2012 5.928 6.200 5.928 6.131 18,032 +0.04(+0.69%)
Aug 06, 2012 6.089 6.089 6.089 6.089 2,013 -0.01(-0.11%)
Aug 03, 2012 6.117 6.167 6.096 6.096 1,866 -0.07(-1.13%)
Aug 02, 2012 6.270 6.827 6.054 6.165 7,894 +0.01(+0.23%)
Aug 01, 2012 6.263 6.615 5.998 6.151 4,444 +0.16(+2.67%)
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%)
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.