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 31, 2005 4.946 4.946 4.946 4.946 0 +0.00(+0.00%)
May 27, 2005 4.946 4.946 4.946 4.946 0 +0.00(+0.00%)
May 26, 2005 4.946 4.946 4.946 4.946 0 +0.00(+0.00%)
May 25, 2005 4.946 4.946 4.946 4.946 0 +0.00(+0.00%)
May 24, 2005 4.946 4.946 4.946 4.946 246 +0.01(+0.22%)
May 23, 2005 4.870 4.935 4.715 4.935 11,129 -0.01(-0.22%)
May 20, 2005 4.946 4.946 4.946 4.946 984 -0.00(-0.05%)
May 19, 2005 4.902 4.948 4.902 4.948 3,040 +0.08(+1.61%)
May 17, 2005 4.870 4.870 4.870 4.870 6,420 -0.12(-2.34%)
May 16, 2005 4.973 4.986 4.923 4.986 4,526 -0.06(-1.23%)
May 13, 2005 5.962 5.962 4.910 5.049 28,568 +0.24(+5.02%)
May 12, 2005 4.770 4.878 4.715 4.808 10,900 +0.09(+1.95%)
May 11, 2005 4.726 4.726 4.715 4.715 10,875 -0.03(-0.57%)
May 10, 2005 4.729 4.742 4.729 4.742 3,936 +0.00(+0.00%)
May 09, 2005 4.729 4.742 4.729 4.742 1,968 +0.03(+0.57%)
May 06, 2005 4.770 4.770 4.715 4.715 2,312 -0.01(-0.29%)
May 05, 2005 4.713 4.729 4.713 4.729 738 -0.01(-0.29%)
May 04, 2005 4.770 4.770 4.729 4.742 2,706 +0.03(+0.63%)
May 03, 2005 4.770 4.770 4.713 4.713 1,968 -0.02(-0.51%)
May 02, 2005 4.737 4.737 4.737 4.737 270 +0.02(+0.52%)
Apr 29, 2005 4.713 4.713 4.713 4.713 0 +0.00(+0.00%)
Apr 28, 2005 4.797 4.797 4.713 4.713 738 -0.14(-2.90%)
Apr 27, 2005 4.770 4.870 4.770 4.854 28,536 +0.12(+2.64%)
Apr 26, 2005 4.729 4.729 4.729 4.729 2,460 +0.05(+1.04%)
Apr 25, 2005 4.680 4.680 4.680 4.680 0 +0.00(+0.00%)
Apr 22, 2005 4.680 4.680 4.680 4.680 270 -0.01(-0.23%)
Apr 21, 2005 4.691 4.691 4.691 4.691 0 +0.00(+0.00%)
Apr 20, 2005 4.742 4.919 4.675 4.691 5,449 -0.05(-1.09%)
Apr 19, 2005 4.783 4.783 4.742 4.742 4,674 -0.04(-0.85%)
Apr 18, 2005 4.878 4.878 4.783 4.783 2,214 +0.00(+0.00%)
Apr 15, 2005 4.783 4.783 4.783 4.783 396 +0.00(+0.00%)
Apr 14, 2005 4.783 4.783 4.783 4.783 0 +0.00(+0.00%)
Apr 13, 2005 4.783 4.783 4.783 4.783 0 +0.00(+0.00%)
Apr 12, 2005 4.783 4.783 4.783 4.783 2,819 +0.00(+0.00%)
Apr 11, 2005 4.783 4.783 4.783 4.783 0 +0.00(+0.00%)
Apr 08, 2005 4.783 4.783 4.783 4.783 0 +0.00(+0.00%)
Apr 07, 2005 4.824 4.824 4.772 4.783 16,735 -0.04(-0.84%)
Apr 06, 2005 4.829 4.829 4.824 4.824 2,659 +0.00(+0.00%)
Apr 05, 2005 4.824 4.824 4.824 4.824 0 +0.00(+0.00%)
Apr 04, 2005 4.824 4.824 4.824 4.824 0 +0.00(+0.00%)
Apr 01, 2005 4.856 4.856 4.824 4.824 5,579 +0.00(+0.00%)
Mar 31, 2005 4.810 4.875 4.810 4.824 3,576 +0.01(+0.28%)
Mar 30, 2005 4.810 4.810 4.810 4.810 0 +0.00(+0.00%)
Mar 29, 2005 4.810 4.810 4.810 4.810 787 -0.04(-0.84%)
Mar 28, 2005 4.851 4.851 4.851 4.851 0 +0.00(+0.00%)
Mar 24, 2005 4.851 4.851 4.851 4.851 0 +0.00(+0.00%)
Mar 23, 2005 4.878 4.878 4.837 4.851 18,447 -0.08(-1.65%)
Mar 22, 2005 4.891 4.932 4.891 4.932 2,952 -0.05(-1.03%)
Mar 21, 2005 4.984 4.984 4.984 4.984 0 +0.00(+0.00%)
Mar 18, 2005 4.984 4.984 4.984 4.984 0 +0.00(+0.00%)
Mar 17, 2005 4.984 4.984 4.984 4.984 0 +0.00(+0.00%)
Mar 16, 2005 4.984 4.986 4.905 4.984 4,587 -0.00(-0.05%)
Mar 15, 2005 4.878 4.986 4.878 4.986 738 +0.03(+0.55%)
Mar 14, 2005 5.013 5.027 4.864 4.959 109,447 -0.11(-2.09%)
Mar 11, 2005 5.046 5.119 5.013 5.065 14,098 +0.05(+1.02%)
Mar 10, 2005 5.135 5.135 5.014 5.014 492 -0.14(-2.63%)
Mar 09, 2005 5.149 5.176 5.081 5.149 4,674 -0.04(-0.83%)
Mar 08, 2005 5.192 5.192 5.192 5.192 0 +0.00(+0.00%)
Mar 07, 2005 5.157 5.276 5.157 5.192 3,003 +0.01(+0.21%)
Mar 04, 2005 5.285 5.285 5.154 5.181 1,650 -0.14(-2.64%)
Mar 03, 2005 5.504 5.515 5.287 5.322 19,490 -0.41(-7.14%)
Mar 02, 2005 5.680 5.748 5.637 5.731 18,912 +0.11(+1.92%)
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.