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 (%)
Nov 28, 2008 6.352 6.426 6.345 6.372 2,587 -0.18(-2.75%)
Nov 26, 2008 6.553 6.553 6.553 6.553 149 -0.11(-1.60%)
Nov 25, 2008 6.673 6.673 6.066 6.659 14,204 -0.19(-2.73%)
Nov 24, 2008 6.987 6.987 6.846 6.846 844 -0.75(-9.85%)
Nov 20, 2008 7.595 7.595 7.595 7.595 299 -0.02(-0.26%)
Nov 17, 2008 7.615 7.615 7.615 7.615 299 -0.07(-0.87%)
Nov 14, 2008 7.681 7.681 7.681 7.681 1,440 +0.00(+0.00%)
Nov 13, 2008 7.688 7.688 7.681 7.681 748 +0.00(+0.00%)
Nov 12, 2008 7.681 7.681 7.681 7.681 449 +0.33(+4.55%)
Nov 11, 2008 6.780 7.347 6.780 7.347 1,263 +0.60(+8.91%)
Nov 10, 2008 6.746 6.746 6.733 6.746 3,413 -0.94(-12.17%)
Nov 05, 2008 7.681 7.681 7.681 7.681 299 +0.83(+12.20%)
Nov 04, 2008 7.013 7.013 6.846 6.846 1,178 +0.10(+1.49%)
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%)
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.