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

Peoples Bancorp NC (NQ: PEBK )

29.80 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
May 24, 2011 4.458 4.465 4.369 4.369 3,369 -0.03(-0.62%)
May 23, 2011 4.465 4.506 4.396 4.396 585 -0.07(-1.53%)
May 20, 2011 4.526 4.526 4.465 4.465 840 +0.08(+1.71%)
May 19, 2011 4.471 4.546 4.389 4.389 1,025 -0.02(-0.46%)
May 18, 2011 4.649 4.649 4.280 4.410 3,369 -0.01(-0.31%)
May 17, 2011 4.410 4.656 4.410 4.424 1,464 -0.01(-0.31%)
May 16, 2011 4.465 4.622 4.403 4.437 8,393 -0.03(-0.76%)
May 13, 2011 4.437 4.471 4.294 4.471 26,205 +0.10(+2.34%)
May 12, 2011 4.308 4.437 4.308 4.369 2,292 +0.00(+0.00%)
May 11, 2011 4.437 4.437 4.369 4.369 1,360 +0.07(+1.59%)
May 10, 2011 4.437 4.437 4.301 4.301 8,349 +0.00(+0.00%)
May 09, 2011 4.499 4.499 4.232 4.301 10,961 -0.08(-1.72%)
May 06, 2011 4.499 4.499 4.376 4.376 292 -0.09(-1.99%)
May 05, 2011 4.540 4.540 4.349 4.465 1,318 -0.06(-1.36%)
May 04, 2011 4.594 4.594 4.526 4.526 1,025 -0.03(-0.60%)
May 03, 2011 4.430 4.560 4.369 4.553 29,883 +0.12(+2.77%)
May 02, 2011 4.430 4.430 4.430 4.430 146 +0.00(+0.00%)
Apr 29, 2011 4.430 4.574 4.369 4.430 2,838 +0.06(+1.41%)
Apr 28, 2011 4.410 4.574 4.308 4.369 3,741 -0.04(-0.93%)
Apr 27, 2011 4.813 4.813 4.014 4.410 207,643 -0.38(-7.85%)
Apr 26, 2011 4.744 4.785 4.642 4.785 13,558 +0.08(+1.59%)
Apr 25, 2011 4.847 4.915 4.116 4.710 50,104 +0.51(+12.20%)
Apr 21, 2011 4.430 4.430 4.198 4.198 1,318 -0.06(-1.44%)
Apr 20, 2011 4.287 4.287 4.260 4.260 1,171 -0.02(-0.48%)
Apr 19, 2011 4.280 4.280 4.253 4.280 2,731 +0.01(+0.16%)
Apr 18, 2011 4.314 4.642 4.273 4.273 3,622 -0.08(-1.73%)
Apr 14, 2011 4.349 4.349 4.349 4.349 0 -0.29(-6.32%)
Apr 13, 2011 4.642 4.642 4.642 4.642 146 -0.03(-0.73%)
Apr 12, 2011 4.649 4.779 4.642 4.676 3,912 -0.03(-0.72%)
Apr 11, 2011 4.506 4.779 4.338 4.710 9,206 +0.37(+8.49%)
Apr 08, 2011 4.499 4.499 4.342 4.342 462 -0.11(-2.45%)
Apr 07, 2011 4.485 4.492 4.301 4.451 15,488 -0.05(-1.06%)
Apr 06, 2011 4.499 4.499 4.499 4.499 146 +0.20(+4.60%)
Apr 05, 2011 4.526 4.560 4.301 4.301 439 -0.09(-2.02%)
Apr 04, 2011 4.533 4.533 4.383 4.389 1,965 -0.16(-3.45%)
Apr 01, 2011 4.533 4.546 4.359 4.546 9,375 -0.01(-0.30%)
Mar 31, 2011 4.560 4.560 4.512 4.560 1,146 +0.01(+0.15%)
Mar 30, 2011 4.553 4.560 4.376 4.553 5,608 +0.01(+0.15%)
Mar 29, 2011 4.560 4.560 4.301 4.546 3,999 +0.12(+2.62%)
Mar 28, 2011 4.506 4.546 4.321 4.430 3,524 +0.01(+0.27%)
Mar 25, 2011 4.615 4.615 4.308 4.418 6,671 -0.20(-4.25%)
Mar 24, 2011 4.642 4.642 4.608 4.615 439 +0.12(+2.74%)
Mar 23, 2011 4.594 4.642 4.492 4.492 735 -0.03(-0.75%)
Mar 21, 2011 4.526 4.526 4.526 4.526 0 -0.12(-2.50%)
Mar 18, 2011 4.751 4.751 4.506 4.642 4,790 -0.13(-2.72%)
Mar 16, 2011 4.772 4.772 4.772 4.772 0 +0.16(+3.40%)
Mar 15, 2011 4.642 4.642 4.492 4.615 5,863 +0.10(+2.27%)
Mar 14, 2011 4.608 4.799 4.512 4.512 4,369 -0.08(-1.64%)
Mar 11, 2011 4.642 4.642 4.587 4.587 292 +0.05(+1.05%)
Mar 10, 2011 4.642 4.642 4.540 4.540 585 -0.30(-6.21%)
Mar 09, 2011 4.840 4.840 4.840 4.840 1,274 +0.20(+4.26%)
Mar 08, 2011 4.710 4.710 4.642 4.642 4,045 -0.20(-4.22%)
Mar 07, 2011 4.779 4.847 4.779 4.847 1,025 +0.02(+0.42%)
Mar 04, 2011 4.874 4.949 4.779 4.826 5,261 -0.05(-1.12%)
Mar 03, 2011 4.847 4.922 4.704 4.881 4,261 +0.03(+0.70%)
Mar 02, 2011 4.718 4.901 4.629 4.847 4,239 +0.20(+4.40%)
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.