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

Peoples Bancorp NC (NQ: PEBK )

30.64 -0.05 (-0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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 30, 2003 4.496 4.496 4.363 4.363 5,682 -0.13(-2.96%)
May 29, 2003 4.437 4.496 4.437 4.496 5,412 +0.06(+1.45%)
May 28, 2003 4.304 4.432 4.304 4.432 5,953 +0.12(+2.80%)
May 27, 2003 4.279 4.311 4.279 4.311 2,976 +0.04(+0.86%)
May 23, 2003 4.274 4.274 4.274 4.274 0 +0.00(+0.00%)
May 22, 2003 4.245 4.274 4.245 4.274 4,870 +0.06(+1.46%)
May 21, 2003 4.188 4.213 4.188 4.213 811 +0.01(+0.29%)
May 20, 2003 4.200 4.200 4.200 4.200 14,883 -0.04(-0.87%)
May 19, 2003 4.250 4.250 4.237 4.237 15,965 -0.07(-1.71%)
May 16, 2003 4.262 4.311 4.250 4.311 20,836 -0.07(-1.57%)
May 15, 2003 4.439 4.439 3.880 4.380 14,071 -0.07(-1.50%)
May 14, 2003 4.361 4.447 4.361 4.447 9,200 +0.10(+2.38%)
May 13, 2003 4.373 4.390 4.139 4.343 4,870 -0.02(-0.40%)
May 12, 2003 4.361 4.361 4.188 4.361 3,788 +0.03(+0.80%)
May 09, 2003 4.250 4.358 4.250 4.326 3,247 +0.10(+2.39%)
May 08, 2003 4.188 4.225 4.188 4.225 8,659 +0.04(+0.88%)
May 07, 2003 4.139 4.200 4.139 4.188 23,813 +0.05(+1.19%)
May 06, 2003 4.058 4.139 4.018 4.139 8,929 +0.07(+1.82%)
May 05, 2003 4.028 4.065 4.028 4.065 16,506 +0.06(+1.60%)
May 02, 2003 4.038 4.062 4.001 4.001 3,247 -0.01(-0.37%)
May 01, 2003 3.947 4.065 3.947 4.016 6,765 +0.00(+0.06%)
Apr 30, 2003 3.942 4.065 3.942 4.013 11,636 +0.07(+1.81%)
Apr 29, 2003 3.809 4.016 3.794 3.942 42,485 +0.11(+2.89%)
Apr 28, 2003 3.880 3.880 3.831 3.831 3,517 -0.05(-1.20%)
Apr 25, 2003 3.824 3.877 3.806 3.877 4,059 +0.05(+1.41%)
Apr 24, 2003 3.843 3.917 3.824 3.824 10,553 -0.10(-2.45%)
Apr 23, 2003 3.966 4.001 3.819 3.920 24,354 -0.03(-0.87%)
Apr 22, 2003 3.764 3.954 3.764 3.954 9,741 +0.21(+5.66%)
Apr 21, 2003 3.673 3.757 3.673 3.742 14,883 +0.08(+2.29%)
Apr 17, 2003 3.658 3.658 3.658 3.658 811 +0.00(+0.00%)
Apr 16, 2003 3.658 3.658 3.658 3.658 0 +0.00(+0.00%)
Apr 15, 2003 3.658 3.658 3.658 3.658 2,706 +0.00(+0.00%)
Apr 14, 2003 3.658 3.658 3.658 3.658 0 +0.00(+0.00%)
Apr 11, 2003 3.658 3.658 3.658 3.658 270 -0.01(-0.34%)
Apr 10, 2003 3.671 3.671 3.671 3.671 0 +0.00(+0.00%)
Apr 09, 2003 3.671 3.671 3.671 3.671 0 +0.00(+0.00%)
Apr 08, 2003 3.671 3.671 3.671 3.671 1,353 +0.00(+0.00%)
Apr 07, 2003 3.671 3.671 3.671 3.671 270 +0.04(+1.02%)
Apr 04, 2003 3.634 3.634 3.634 3.634 1,894 -0.03(-0.81%)
Apr 03, 2003 3.646 3.686 3.646 3.663 8,659 +0.02(+0.47%)
Apr 02, 2003 3.634 3.646 3.634 3.646 2,706 +0.00(+0.00%)
Apr 01, 2003 3.646 3.646 3.646 3.646 0 +0.00(+0.00%)
Mar 31, 2003 3.646 3.646 3.646 3.646 0 +0.00(+0.00%)
Mar 28, 2003 3.626 3.646 3.626 3.646 5,141 +0.02(+0.68%)
Mar 27, 2003 3.572 3.622 3.572 3.622 811 +0.01(+0.20%)
Mar 26, 2003 3.619 3.622 3.516 3.614 12,177 -0.00(-0.14%)
Mar 25, 2003 3.619 3.619 3.619 3.619 1,623 +0.00(+0.00%)
Mar 24, 2003 3.550 3.619 3.548 3.619 3,788 +0.06(+1.73%)
Mar 21, 2003 3.570 3.589 3.557 3.557 2,164 +0.00(+0.00%)
Mar 20, 2003 3.557 3.557 3.557 3.557 0 +0.00(+0.00%)
Mar 19, 2003 3.572 3.572 3.557 3.557 541 +0.01(+0.28%)
Mar 18, 2003 3.553 3.604 3.548 3.548 4,329 -0.01(-0.35%)
Mar 17, 2003 3.597 3.597 3.523 3.560 2,435 -0.04(-1.03%)
Mar 14, 2003 3.560 3.624 3.560 3.597 7,847 +0.06(+1.60%)
Mar 13, 2003 3.567 3.567 3.540 3.540 811 +0.03(+0.77%)
Mar 12, 2003 3.511 3.557 3.511 3.513 2,706 -0.03(-0.90%)
Mar 11, 2003 3.479 3.553 3.479 3.545 3,247 +0.05(+1.34%)
Mar 10, 2003 3.461 3.560 3.427 3.498 25,978 +0.01(+0.42%)
Mar 07, 2003 3.528 3.538 3.432 3.484 12,177 -0.03(-0.78%)
Mar 06, 2003 3.567 3.572 3.511 3.511 3,788 -0.02(-0.69%)
Mar 05, 2003 3.511 3.535 3.511 3.535 541 +0.03(+0.77%)
Mar 04, 2003 3.481 3.557 3.449 3.508 7,847 -0.02(-0.56%)
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.