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 (%)
Oct 31, 2008 6.679 6.746 6.746 6.746 1,047 -0.10(-1.46%)
Oct 29, 2008 6.840 6.846 6.846 6.846 4,341 +0.10(+1.49%)
Oct 28, 2008 7.681 7.681 6.679 6.746 9,581 +0.00(+0.00%)
Oct 27, 2008 6.746 6.746 6.746 6.746 149 -0.10(-1.46%)
Oct 24, 2008 7.681 7.708 6.846 6.846 2,750 -1.09(-13.72%)
Oct 23, 2008 7.735 7.935 7.735 7.935 898 +0.25(+3.30%)
Oct 22, 2008 7.688 7.688 7.681 7.681 75,605 -0.33(-4.17%)
Oct 21, 2008 7.855 8.015 7.848 8.015 833 +0.03(+0.42%)
Oct 20, 2008 7.826 7.982 7.826 7.982 3,593 +0.16(+2.01%)
Oct 17, 2008 7.481 7.825 7.481 7.825 815 +0.14(+1.87%)
Oct 16, 2008 7.681 7.681 7.681 7.681 149 +0.00(+0.00%)
Oct 15, 2008 7.681 7.681 7.681 7.681 0 +0.00(+0.00%)
Oct 14, 2008 7.347 7.942 7.347 7.681 10,485 +0.50(+6.98%)
Oct 10, 2008 7.080 7.180 7.180 7.180 5,689 -0.11(-1.47%)
Oct 09, 2008 7.828 7.982 7.287 7.287 7,470 -0.54(-6.91%)
Oct 08, 2008 7.354 7.828 7.347 7.828 1,113 -0.02(-0.26%)
Oct 07, 2008 7.314 7.848 7.314 7.848 9,416 +0.60(+8.29%)
Oct 06, 2008 7.247 7.247 7.247 7.247 1,497 -0.77(-9.58%)
Oct 03, 2008 7.347 8.015 7.347 8.015 40,572 +0.48(+6.38%)
Oct 01, 2008 7.534 7.534 7.534 7.534 0 +0.00(+0.00%)
Sep 30, 2008 8.015 8.015 7.534 7.534 1,796 -0.08(-1.05%)
Sep 29, 2008 7.628 7.628 7.615 7.615 1,796 -0.00(-0.00%)
Sep 26, 2008 7.615 7.615 7.615 7.615 518 +0.00(+0.00%)
Sep 25, 2008 7.615 7.615 7.615 7.615 4,694 -0.23(-2.98%)
Sep 23, 2008 7.848 7.848 7.848 7.848 748 +0.19(+2.53%)
Sep 19, 2008 7.681 7.655 7.655 7.655 2,994 -0.03(-0.35%)
Sep 18, 2008 7.361 7.681 7.180 7.681 1,877 +0.06(+0.84%)
Sep 17, 2008 7.782 7.782 7.381 7.617 2,395 -0.16(-2.11%)
Sep 16, 2008 7.658 7.782 7.514 7.782 6,052 +0.03(+0.43%)
Sep 15, 2008 7.741 7.748 7.641 7.748 1,016 -0.01(-0.13%)
Sep 12, 2008 7.758 7.758 7.758 7.758 299 +0.57(+7.95%)
Sep 11, 2008 7.207 7.648 7.180 7.187 3,143 +0.07(+0.94%)
Sep 10, 2008 7.448 7.448 7.080 7.120 10,544 -0.39(-5.24%)
Sep 09, 2008 7.615 7.648 7.448 7.514 11,800 -0.35(-4.50%)
Sep 08, 2008 7.942 8.002 7.671 7.868 4,042 +0.25(+3.33%)
Sep 05, 2008 7.855 7.855 7.615 7.615 2,714 -0.38(-4.76%)
Sep 04, 2008 7.882 7.995 7.882 7.995 4,518 +0.31(+4.08%)
Sep 02, 2008 7.681 7.681 7.681 7.681 3,443 +0.27(+3.60%)
Aug 29, 2008 7.414 7.414 7.414 7.414 1,422 -0.27(-3.48%)
Aug 28, 2008 7.735 7.788 7.421 7.681 8,527 +0.22(+2.95%)
Aug 27, 2008 7.454 7.461 7.454 7.461 582 +0.01(+0.07%)
Aug 26, 2008 7.728 7.728 7.456 7.456 2,256 -0.23(-2.94%)
Aug 25, 2008 7.414 7.828 7.414 7.681 2,395 +0.33(+4.45%)
Aug 22, 2008 7.541 7.748 7.354 7.354 2,390 -0.27(-3.59%)
Aug 21, 2008 7.481 7.668 7.481 7.628 2,694 -0.05(-0.70%)
Aug 20, 2008 7.681 7.681 7.681 7.681 715 +0.00(+0.00%)
Aug 18, 2008 7.681 7.681 7.681 7.681 0 +0.45(+6.28%)
Aug 14, 2008 7.928 7.227 7.227 7.227 14,222 -0.62(-7.91%)
Aug 13, 2008 7.327 8.182 7.314 7.848 2,295 +0.63(+8.70%)
Aug 12, 2008 7.220 7.220 7.220 7.220 149 +0.20(+2.85%)
Aug 11, 2008 7.020 7.020 7.020 7.020 0 +0.00(+0.00%)
Aug 08, 2008 7.347 7.494 7.020 7.020 2,095 -0.34(-4.63%)
Aug 07, 2008 7.915 7.915 7.354 7.361 3,069 +0.01(+0.09%)
Aug 06, 2008 7.354 7.354 7.354 7.354 215 -0.03(-0.45%)
Aug 05, 2008 8.022 8.022 7.387 7.387 2,829 -0.80(-9.75%)
Aug 04, 2008 8.022 8.777 8.022 8.186 3,081 -0.03(-0.37%)
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.