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

Peoples Bancorp NC (NQ: PEBK )

29.30 -0.20 (-0.68%)
Streaming Delayed Price Updated: 4:00 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, 2012 4.274 4.226 4.226 4.226 1,894 +0.01(+0.16%)
Jan 30, 2012 3.903 4.219 3.876 4.219 23,796 +0.45(+11.82%)
Jan 27, 2012 3.773 3.773 3.773 3.773 3,644 -0.01(-0.36%)
Jan 26, 2012 3.787 3.787 3.759 3.787 947 +0.01(+0.36%)
Jan 25, 2012 3.746 3.773 3.746 3.773 1,026 +0.00(+0.00%)
Jan 24, 2012 3.759 3.773 3.759 3.773 2,329 +0.07(+1.76%)
Jan 23, 2012 3.759 3.773 3.708 3.708 2,329 -0.07(-1.73%)
Jan 20, 2012 3.773 3.773 3.773 3.773 1,311 +0.00(+0.00%)
Jan 19, 2012 3.773 3.773 3.773 3.773 291 +0.00(+0.00%)
Jan 18, 2012 3.677 3.773 3.677 3.773 2,478 +0.05(+1.48%)
Jan 17, 2012 3.629 3.718 3.560 3.718 4,078 +0.12(+3.24%)
Jan 13, 2012 3.602 3.602 3.602 3.602 291 +0.06(+1.74%)
Jan 11, 2012 3.602 3.540 3.540 3.540 8,163 -0.08(-2.09%)
Jan 10, 2012 3.766 3.787 3.615 3.615 12,021 -0.10(-2.77%)
Jan 09, 2012 3.773 3.773 3.718 3.718 18,040 -0.05(-1.45%)
Jan 06, 2012 3.855 3.855 3.773 3.773 3,517 +0.00(+0.00%)
Jan 05, 2012 3.807 3.807 3.773 3.773 2,769 -0.07(-1.79%)
Jan 03, 2012 3.807 3.842 3.842 3.842 3,498 +0.08(+2.00%)
Dec 30, 2011 3.650 3.842 3.650 3.766 1,352 +0.01(+0.18%)
Dec 29, 2011 3.666 3.773 3.646 3.759 22,320 -0.01(-0.18%)
Dec 28, 2011 3.732 3.780 3.643 3.766 10,786 +0.10(+2.62%)
Dec 27, 2011 3.636 3.801 3.636 3.670 3,862 -0.03(-0.93%)
Dec 23, 2011 3.773 3.849 3.704 3.704 7,288 -0.03(-0.92%)
Dec 21, 2011 3.787 3.787 3.698 3.739 13,237 +0.16(+4.61%)
Dec 20, 2011 3.876 3.876 3.574 3.574 16,071 -0.13(-3.52%)
Dec 19, 2011 3.890 3.890 3.705 3.705 1,094 -0.21(-5.26%)
Dec 16, 2011 3.656 3.910 3.656 3.910 6,139 +0.15(+4.01%)
Dec 15, 2011 3.773 3.849 3.667 3.759 23,028 -0.01(-0.36%)
Dec 14, 2011 3.650 3.849 3.650 3.773 7,202 +0.14(+3.77%)
Dec 13, 2011 3.773 3.773 3.602 3.636 10,686 -0.17(-4.50%)
Dec 12, 2011 3.773 3.807 3.773 3.807 583 +0.03(+0.91%)
Dec 09, 2011 3.773 3.773 3.773 3.773 145 +0.03(+0.92%)
Dec 07, 2011 3.574 3.739 3.739 3.739 6,705 +0.01(+0.18%)
Dec 06, 2011 3.602 3.773 3.574 3.732 12,451 +0.11(+3.03%)
Dec 05, 2011 3.773 3.773 3.622 3.622 1,894 -0.14(-3.65%)
Dec 02, 2011 3.773 3.842 3.691 3.759 12,740 +0.01(+0.37%)
Dec 01, 2011 3.773 3.835 3.746 3.746 1,239 +0.05(+1.28%)
Nov 30, 2011 3.766 3.985 3.691 3.698 6,853 -0.03(-0.72%)
Nov 29, 2011 3.752 3.752 3.725 3.725 438 -0.03(-0.91%)
Nov 28, 2011 3.882 3.882 3.732 3.759 1,455 +0.07(+1.85%)
Nov 23, 2011 3.691 3.691 3.691 3.691 2,926 -0.00(-0.13%)
Nov 22, 2011 3.696 3.696 3.696 3.696 292 -0.31(-7.73%)
Nov 21, 2011 3.704 4.005 3.691 4.005 1,688 +0.18(+4.64%)
Nov 16, 2011 3.828 3.828 3.828 3.828 0 +0.07(+1.82%)
Nov 15, 2011 3.745 3.759 3.745 3.759 1,050 -0.04(-1.08%)
Nov 11, 2011 3.759 3.800 3.800 3.800 1,024 -0.02(-0.54%)
Nov 09, 2011 3.766 3.821 3.821 3.821 292 -0.01(-0.18%)
Nov 08, 2011 3.834 3.841 3.725 3.828 3,979 +0.17(+4.67%)
Nov 07, 2011 3.800 3.937 3.657 3.657 3,032 -0.10(-2.73%)
Nov 04, 2011 3.663 3.759 3.663 3.759 7,015 -0.13(-3.34%)
Nov 02, 2011 3.786 3.889 3.889 3.889 1,170 -0.04(-1.04%)
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.