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

Peoples Bancorp NC (NQ: PEBK )

25.52 -0.40 (-1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Sep 30, 2005 5.383 5.383 5.383 5.383 0 +0.00(+0.00%)
Sep 29, 2005 5.383 5.383 5.383 5.383 2,860 -0.08(-1.41%)
Sep 28, 2005 5.460 5.460 5.419 5.460 10,252 +0.00(+0.00%)
Sep 27, 2005 5.456 5.460 5.216 5.460 56,272 +0.01(+0.24%)
Sep 26, 2005 5.511 5.511 5.447 5.447 3,641 -0.06(-1.16%)
Sep 22, 2005 5.460 5.511 5.460 5.511 2,600 +0.05(+0.89%)
Sep 21, 2005 5.634 5.634 5.462 5.462 1,300 +0.00(+0.05%)
Sep 20, 2005 5.460 5.460 5.460 5.460 1,300 -0.12(-2.07%)
Sep 19, 2005 5.465 5.637 5.460 5.575 25,194 +0.10(+1.87%)
Sep 16, 2005 5.575 5.575 5.473 5.473 4,507 -0.06(-1.16%)
Sep 15, 2005 5.357 5.537 5.357 5.537 27,178 +0.10(+1.79%)
Sep 14, 2005 5.439 5.439 5.439 5.439 780 +0.22(+4.12%)
Sep 13, 2005 5.224 5.224 5.224 5.224 0 +0.00(+0.00%)
Sep 12, 2005 5.224 5.224 5.224 5.224 0 +0.00(+0.00%)
Sep 09, 2005 5.280 5.280 5.224 5.224 2,860 -0.03(-0.63%)
Sep 08, 2005 5.278 5.278 5.257 5.257 520 -0.16(-2.93%)
Sep 07, 2005 5.296 5.416 5.044 5.416 7,271 -0.02(-0.33%)
Sep 06, 2005 5.434 5.434 5.434 5.434 260 +0.01(+0.19%)
Sep 02, 2005 5.175 5.429 5.175 5.424 1,586 +0.19(+3.62%)
Sep 01, 2005 5.234 5.234 5.234 5.234 260 -0.21(-3.77%)
Aug 31, 2005 5.439 5.439 5.439 5.439 429 +0.01(+0.24%)
Aug 30, 2005 5.447 5.447 5.426 5.426 1,950 +0.17(+3.27%)
Aug 29, 2005 5.255 5.255 5.255 5.255 327 +0.17(+3.28%)
Aug 26, 2005 5.088 5.088 5.088 5.088 470 -0.34(-6.24%)
Aug 25, 2005 5.426 5.426 5.426 5.426 0 +0.00(+0.00%)
Aug 24, 2005 5.426 5.426 5.426 5.426 0 +0.00(+0.00%)
Aug 23, 2005 5.383 5.511 5.383 5.426 5,461 +0.04(+0.81%)
Aug 22, 2005 5.280 5.383 5.280 5.383 2,340 +0.20(+3.88%)
Aug 19, 2005 5.182 5.188 5.182 5.182 1,170 +0.06(+1.08%)
Aug 18, 2005 5.127 5.183 5.127 5.127 2,169 +0.03(+0.55%)
Aug 17, 2005 5.098 5.098 5.098 5.098 260 -0.11(-2.11%)
Aug 16, 2005 5.208 5.208 5.208 5.208 260 +0.20(+4.09%)
Aug 15, 2005 5.319 5.319 5.001 5.003 1,071 -0.32(-5.97%)
Aug 12, 2005 5.283 5.357 5.011 5.321 9,787 -0.07(-1.28%)
Aug 11, 2005 5.260 5.391 5.260 5.391 780 -0.11(-2.02%)
Aug 10, 2005 5.502 5.502 5.502 5.502 0 +0.00(+0.00%)
Aug 09, 2005 5.324 5.519 5.324 5.502 1,695 -0.03(-0.58%)
Aug 08, 2005 5.534 5.534 5.534 5.534 590 +0.02(+0.37%)
Aug 05, 2005 5.255 5.514 5.255 5.514 8,624 +0.37(+7.28%)
Aug 04, 2005 5.163 5.165 5.139 5.139 2,496 +0.01(+0.20%)
Aug 03, 2005 5.132 5.132 5.129 5.129 1,589 -0.05(-0.94%)
Aug 02, 2005 5.147 5.178 5.147 5.178 2,863 +0.03(+0.55%)
Aug 01, 2005 5.132 5.306 5.132 5.150 6,442 -0.23(-4.24%)
Jul 29, 2005 5.406 5.406 5.127 5.378 4,806 -0.16(-2.82%)
Jul 28, 2005 5.706 5.706 5.421 5.534 9,076 -0.00(-0.05%)
Jul 27, 2005 5.537 5.537 5.537 5.537 260 +0.01(+0.14%)
Jul 26, 2005 5.639 5.639 5.383 5.529 55,161 -0.10(-1.82%)
Jul 25, 2005 5.352 5.708 5.273 5.631 36,703 +0.50(+9.85%)
Jul 22, 2005 5.062 5.127 5.062 5.127 2,091 +0.06(+1.27%)
Jul 21, 2005 4.998 5.062 4.998 5.062 5,981 +0.06(+1.28%)
Jul 20, 2005 4.870 4.998 4.868 4.998 6,291 +0.13(+2.74%)
Jul 19, 2005 4.868 4.870 4.865 4.865 1,880 -0.00(-0.05%)
Jul 18, 2005 4.716 4.906 4.716 4.868 45,176 +0.16(+3.49%)
Jul 15, 2005 4.704 4.704 4.704 4.704 0 +0.00(+0.00%)
Jul 14, 2005 4.704 4.704 4.704 4.704 0 +0.00(+0.00%)
Jul 13, 2005 4.704 4.704 4.704 4.704 1,297 -0.01(-0.27%)
Jul 12, 2005 4.665 4.716 4.665 4.716 27,308 +0.06(+1.32%)
Jul 11, 2005 4.655 4.655 4.655 4.655 0 +0.00(+0.00%)
Jul 08, 2005 4.655 4.655 4.655 4.655 1,144 -0.15(-3.15%)
Jul 07, 2005 4.806 4.806 4.806 4.806 0 +0.00(+0.00%)
Jul 06, 2005 4.806 4.806 4.806 4.806 1,893 +0.09(+1.85%)
Jul 05, 2005 4.768 4.768 4.719 4.719 780 -0.14(-2.95%)
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.