Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Peoples Bancorp NC (NQ: PEBK )

29.35 -0.15 (-0.51%)
Streaming Delayed Price Updated: 1:42 PM EDT, Jun 14, 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 (%)
Jan 31, 2006 6.293 6.293 6.043 6.191 2,940 -0.10(-1.63%)
Jan 30, 2006 6.293 6.293 6.293 6.293 0 +0.00(+0.00%)
Jan 27, 2006 6.703 6.703 6.293 6.293 6,597 +0.10(+1.61%)
Jan 26, 2006 6.194 6.194 6.194 6.194 1,000 +0.00(+0.00%)
Jan 25, 2006 6.194 6.194 6.194 6.194 391 -0.11(-1.71%)
Jan 24, 2006 6.046 6.302 6.046 6.302 4,233 +0.12(+1.96%)
Jan 23, 2006 6.188 6.463 6.059 6.180 10,934 -0.12(-1.97%)
Jan 20, 2006 6.172 6.304 6.172 6.304 2,386 +0.00(+0.00%)
Jan 19, 2006 6.304 6.304 6.304 6.304 0 +0.00(+0.00%)
Jan 18, 2006 6.194 6.304 6.191 6.304 1,262 -0.02(-0.38%)
Jan 17, 2006 6.285 6.328 6.285 6.328 1,507 +0.00(+0.00%)
Jan 13, 2006 6.081 6.463 6.081 6.328 992 -0.11(-1.67%)
Jan 12, 2006 6.436 6.436 6.436 6.436 0 +0.00(+0.00%)
Jan 11, 2006 6.407 6.455 6.237 6.436 3,960 +0.18(+2.80%)
Jan 10, 2006 6.323 6.326 6.261 6.261 2,871 +0.11(+1.75%)
Jan 09, 2006 6.377 6.396 6.153 6.153 3,094 +0.03(+0.48%)
Jan 06, 2006 6.124 6.124 6.124 6.124 2,483 +0.04(+0.62%)
Jan 05, 2006 6.086 6.086 6.086 6.086 2,475 +0.02(+0.40%)
Jan 04, 2006 6.062 6.062 6.062 6.062 680 -0.11(-1.83%)
Jan 03, 2006 6.151 6.194 6.059 6.175 2,970 +0.12(+1.91%)
Dec 30, 2005 6.059 6.059 6.059 6.059 0 +0.00(+0.00%)
Dec 29, 2005 6.065 6.065 6.059 6.059 1,485 -0.13(-2.05%)
Dec 28, 2005 6.463 6.463 5.749 6.186 14,358 -0.13(-2.05%)
Dec 23, 2005 6.315 6.315 6.315 6.315 0 +0.00(+0.00%)
Dec 22, 2005 6.458 6.463 6.315 6.315 2,530 -0.11(-1.64%)
Dec 21, 2005 6.275 6.420 6.275 6.420 3,475 +0.15(+2.32%)
Dec 20, 2005 6.275 6.275 6.275 6.275 0 +0.00(+0.00%)
Dec 19, 2005 6.334 6.355 6.221 6.275 6,028 +0.04(+0.69%)
Dec 16, 2005 6.232 6.232 6.232 6.232 0 +0.00(+0.00%)
Dec 15, 2005 6.232 6.232 6.232 6.232 272 +0.04(+0.61%)
Dec 14, 2005 6.291 6.291 6.191 6.194 990 -0.06(-0.91%)
Dec 13, 2005 6.208 6.299 6.194 6.251 2,034 -0.05(-0.81%)
Dec 12, 2005 6.342 6.342 6.205 6.302 9,857 -0.11(-1.76%)
Dec 09, 2005 6.059 6.415 6.059 6.415 8,006 +0.32(+5.17%)
Dec 08, 2005 6.059 6.100 6.059 6.100 1,485 +0.03(+0.47%)
Dec 07, 2005 6.191 6.191 6.013 6.071 2,042 -0.12(-1.94%)
Dec 06, 2005 6.185 6.191 6.180 6.191 1,242 +0.02(+0.26%)
Dec 05, 2005 6.005 6.175 6.005 6.175 8,922 +0.18(+3.06%)
Dec 02, 2005 5.933 5.997 5.933 5.992 742 +0.00(+0.00%)
Dec 01, 2005 5.925 6.153 5.857 5.992 9,820 +0.05(+0.86%)
Nov 30, 2005 5.855 5.941 5.841 5.941 8,803 +0.00(+0.02%)
Nov 29, 2005 5.857 5.951 5.857 5.939 4,664 +0.05(+0.89%)
Nov 28, 2005 5.836 5.981 5.795 5.887 50,850 +0.10(+1.68%)
Nov 25, 2005 5.790 5.790 5.790 5.790 495 -0.05(-0.92%)
Nov 23, 2005 5.844 5.844 5.712 5.844 17,329 +0.12(+2.02%)
Nov 22, 2005 5.709 5.857 5.682 5.728 35,376 +0.07(+1.29%)
Nov 21, 2005 5.671 5.671 5.655 5.655 519 -0.05(-0.90%)
Nov 18, 2005 5.709 5.709 5.706 5.706 495 -0.05(-0.89%)
Nov 17, 2005 5.758 5.758 5.758 5.758 0 +0.00(+0.00%)
Nov 16, 2005 5.755 5.790 5.755 5.758 1,393 -0.03(-0.47%)
Nov 15, 2005 5.784 5.784 5.784 5.784 247 +0.13(+2.29%)
Nov 14, 2005 5.866 5.866 5.655 5.655 5,909 -0.21(-3.58%)
Nov 11, 2005 5.919 5.969 5.857 5.865 13,172 -0.05(-0.91%)
Nov 10, 2005 5.588 5.919 5.588 5.919 6,448 +0.25(+4.42%)
Nov 09, 2005 5.655 5.669 5.588 5.669 4,069 +0.16(+2.88%)
Nov 08, 2005 5.521 5.521 5.510 5.510 2,980 +0.12(+2.30%)
Nov 07, 2005 5.386 5.386 5.386 5.386 0 +0.00(+0.00%)
Nov 04, 2005 5.386 5.386 5.386 5.386 1,896 +0.04(+0.70%)
Nov 03, 2005 5.386 5.386 5.243 5.348 4,092 -0.02(-0.45%)
Nov 02, 2005 5.414 5.414 5.372 5.372 1,854 +0.03(+0.55%)
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.