Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 4.176 4.197 4.176 4.176 28,160 +0.00(+0.00%)
Sep 29, 2003 4.178 4.178 4.176 4.176 24,999 +0.00(+0.00%)
Sep 26, 2003 4.178 4.178 4.176 4.176 5,747 +0.00(+0.00%)
Sep 25, 2003 4.176 4.176 4.176 4.176 574 +0.00(+0.00%)
Sep 24, 2003 4.176 4.176 4.176 4.176 0 +0.00(+0.00%)
Sep 23, 2003 4.176 4.176 4.176 4.176 287 +0.00(+0.00%)
Sep 22, 2003 4.176 4.176 4.176 4.176 0 +0.00(+0.00%)
Sep 19, 2003 4.176 4.176 4.176 4.176 0 +0.00(+0.00%)
Sep 18, 2003 4.176 4.176 4.176 4.176 0 +0.00(+0.00%)
Sep 17, 2003 4.178 4.178 4.176 4.176 14,942 +0.00(+0.00%)
Sep 16, 2003 4.181 4.181 4.176 4.176 7,758 -0.00(-0.06%)
Sep 15, 2003 4.290 4.290 4.176 4.178 5,172 -0.03(-0.72%)
Sep 12, 2003 4.208 4.208 4.208 4.208 0 -0.08(-1.95%)
Sep 11, 2003 4.208 4.292 4.208 4.292 18,390 +0.11(+2.72%)
Sep 10, 2003 4.292 4.292 4.178 4.178 21,264 -0.11(-2.65%)
Sep 09, 2003 4.234 4.292 4.178 4.292 81,608 +0.06(+1.43%)
Sep 08, 2003 4.192 4.232 4.176 4.232 6,896 +0.06(+1.33%)
Sep 05, 2003 4.315 4.376 4.176 4.176 4,597 -0.00(-0.06%)
Sep 04, 2003 4.136 4.408 4.136 4.178 34,482 +0.10(+2.33%)
Sep 03, 2003 4.083 4.083 4.083 4.083 574 -0.04(-1.06%)
Sep 02, 2003 4.127 4.127 4.127 4.127 287 +0.04(+1.07%)
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%)
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.