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

Peoples Bancorp NC (NQ: PEBK )

30.27 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2003 4.495 4.639 4.495 4.590 18,789 +0.14(+3.25%)
Oct 30, 2003 4.446 4.446 4.446 4.446 0 +0.00(+0.00%)
Oct 29, 2003 4.407 4.446 4.407 4.446 2,723 +0.00(+0.00%)
Oct 28, 2003 4.282 4.446 4.282 4.446 25,597 +0.21(+4.91%)
Oct 27, 2003 4.208 4.282 4.208 4.238 4,901 +0.00(+0.06%)
Oct 24, 2003 4.235 4.235 4.235 4.235 6,263 +0.00(+0.00%)
Oct 23, 2003 4.235 4.238 4.235 4.235 9,803 -0.01(-0.29%)
Oct 22, 2003 4.309 4.326 4.211 4.248 22,602 -0.09(-2.03%)
Oct 21, 2003 4.284 4.345 4.284 4.336 11,709 +0.00(+0.11%)
Oct 20, 2003 4.260 4.331 4.140 4.331 82,783 +0.07(+1.67%)
Oct 17, 2003 4.260 4.262 4.260 4.260 11,981 -0.02(-0.57%)
Oct 16, 2003 4.284 4.284 4.284 4.284 272 +0.03(+0.63%)
Oct 15, 2003 4.265 4.306 4.257 4.257 7,624 -0.03(-0.63%)
Oct 14, 2003 4.284 4.284 4.284 4.284 0 +0.00(+0.00%)
Oct 13, 2003 4.284 4.284 4.284 4.284 0 +0.00(+0.00%)
Oct 10, 2003 4.284 4.284 4.284 4.284 0 +0.00(+0.00%)
Oct 09, 2003 4.355 4.355 4.284 4.284 1,361 -0.11(-2.45%)
Oct 08, 2003 4.407 4.407 4.333 4.392 10,347 -0.01(-0.33%)
Oct 07, 2003 4.407 4.407 4.407 4.407 272 +0.00(+0.00%)
Oct 06, 2003 4.407 4.407 4.407 4.407 5,718 +0.00(+0.00%)
Oct 03, 2003 4.407 4.407 4.407 4.407 272 +0.00(+0.00%)
Oct 02, 2003 4.382 4.463 4.382 4.407 18,245 +0.00(+0.00%)
Oct 01, 2003 4.397 4.407 4.397 4.407 2,178 +0.00(+0.00%)
Sep 30, 2003 4.407 4.429 4.407 4.407 26,686 +0.00(+0.00%)
Sep 29, 2003 4.409 4.409 4.407 4.407 23,691 +0.00(+0.00%)
Sep 26, 2003 4.409 4.409 4.407 4.407 5,446 +0.00(+0.00%)
Sep 25, 2003 4.407 4.407 4.407 4.407 544 +0.00(+0.00%)
Sep 24, 2003 4.407 4.407 4.407 4.407 0 +0.00(+0.00%)
Sep 23, 2003 4.407 4.407 4.407 4.407 272 +0.00(+0.00%)
Sep 22, 2003 4.407 4.407 4.407 4.407 0 +0.00(+0.00%)
Sep 19, 2003 4.407 4.407 4.407 4.407 0 +0.00(+0.00%)
Sep 18, 2003 4.407 4.407 4.407 4.407 0 +0.00(+0.00%)
Sep 17, 2003 4.409 4.409 4.407 4.407 14,160 +0.00(+0.00%)
Sep 16, 2003 4.412 4.412 4.407 4.407 7,352 -0.00(-0.06%)
Sep 15, 2003 4.527 4.527 4.407 4.409 4,901 -0.03(-0.72%)
Sep 12, 2003 4.441 4.441 4.441 4.441 0 -0.09(-1.95%)
Sep 11, 2003 4.441 4.529 4.441 4.529 17,428 +0.12(+2.72%)
Sep 10, 2003 4.529 4.529 4.409 4.409 20,151 -0.12(-2.65%)
Sep 09, 2003 4.468 4.529 4.409 4.529 77,337 +0.06(+1.43%)
Sep 08, 2003 4.424 4.465 4.407 4.465 6,535 +0.06(+1.33%)
Sep 05, 2003 4.554 4.617 4.407 4.407 4,357 -0.00(-0.06%)
Sep 04, 2003 4.365 4.652 4.365 4.409 32,677 +0.10(+2.33%)
Sep 03, 2003 4.309 4.309 4.309 4.309 544 -0.05(-1.06%)
Sep 02, 2003 4.355 4.355 4.355 4.355 272 +0.05(+1.07%)
Aug 29, 2003 4.309 4.309 4.309 4.309 0 +0.00(+0.00%)
Aug 28, 2003 4.309 4.309 4.309 4.309 0 +0.00(+0.00%)
Aug 27, 2003 4.311 4.311 4.309 4.309 7,897 +0.00(+0.00%)
Aug 26, 2003 4.309 4.309 4.309 4.309 6,535 +0.05(+1.15%)
Aug 25, 2003 4.311 4.311 4.260 4.260 16,338 -0.05(-1.14%)
Aug 22, 2003 4.304 4.314 4.304 4.309 6,263 -0.05(-1.18%)
Aug 21, 2003 4.343 4.360 4.311 4.360 2,178 +0.05(+1.14%)
Aug 20, 2003 4.226 4.311 4.226 4.311 17,428 +0.09(+2.09%)
Aug 19, 2003 4.189 4.228 4.189 4.223 8,714 +0.05(+1.17%)
Aug 18, 2003 4.042 4.174 4.042 4.174 3,812 +0.13(+3.33%)
Aug 15, 2003 4.039 4.039 4.039 4.039 816 -0.12(-2.94%)
Aug 14, 2003 4.164 4.164 4.162 4.162 2,723 +0.00(+0.00%)
Aug 13, 2003 4.194 4.341 4.162 4.162 2,450 +0.01(+0.18%)
Aug 12, 2003 4.164 4.164 4.154 4.154 816 -0.01(-0.24%)
Aug 11, 2003 4.164 4.164 4.164 4.164 544 +0.00(+0.06%)
Aug 08, 2003 4.162 4.162 4.162 4.162 816 -0.00(-0.06%)
Aug 07, 2003 4.164 4.164 4.164 4.164 0 -0.00(-0.06%)
Aug 06, 2003 4.230 4.230 4.167 4.167 1,633 +0.00(+0.06%)
Aug 05, 2003 4.164 4.164 4.164 4.164 272 -0.06(-1.39%)
Aug 04, 2003 4.314 4.326 4.223 4.223 4,084 +0.06(+1.47%)
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.