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

Peoples Bancorp NC (NQ: PEBK )

29.50 -0.11 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 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%)
Nov 01, 2011 3.828 3.930 3.773 3.930 5,600 +0.20(+5.31%)
Oct 31, 2011 3.725 4.074 3.725 3.732 3,018 -0.03(-0.73%)
Oct 28, 2011 3.698 3.828 3.698 3.759 1,820 -0.06(-1.61%)
Oct 27, 2011 3.588 3.855 3.588 3.821 12,202 +0.27(+7.71%)
Oct 26, 2011 3.171 3.588 3.171 3.547 17,988 +0.56(+18.76%)
Oct 25, 2011 3.219 3.294 2.987 2.987 12,960 -0.28(-8.58%)
Oct 24, 2011 3.226 3.342 3.216 3.267 12,917 +0.05(+1.49%)
Oct 21, 2011 3.219 3.294 3.212 3.219 4,033 -0.07(-2.08%)
Oct 20, 2011 3.212 3.329 3.212 3.288 4,446 +0.04(+1.26%)
Oct 19, 2011 3.103 3.288 2.987 3.247 6,667 +0.21(+6.74%)
Oct 18, 2011 3.144 3.281 3.041 3.041 9,510 -0.10(-3.26%)
Oct 17, 2011 3.216 3.216 3.144 3.144 2,639 -0.15(-4.56%)
Oct 11, 2011 3.294 3.294 3.294 3.294 0 +0.01(+0.21%)
Oct 10, 2011 3.322 3.322 3.252 3.288 438 +0.04(+1.26%)
Oct 07, 2011 3.247 3.260 3.247 3.247 3,372 +0.00(+0.00%)
Oct 06, 2011 3.267 3.267 3.219 3.247 21,055 -0.01(-0.21%)
Oct 04, 2011 3.253 3.253 3.253 3.253 0 +0.01(+0.21%)
Oct 03, 2011 3.206 3.294 3.206 3.247 6,089 +0.05(+1.71%)
Sep 30, 2011 3.315 3.315 3.185 3.192 1,229 -0.05(-1.68%)
Sep 28, 2011 3.247 3.247 3.247 3.247 0 +0.07(+2.15%)
Sep 27, 2011 3.247 3.247 3.178 3.178 585 -0.01(-0.21%)
Sep 26, 2011 3.185 3.185 3.185 3.185 361 +0.00(+0.00%)
Sep 23, 2011 3.206 3.233 3.151 3.185 4,630 -0.01(-0.21%)
Sep 21, 2011 3.199 3.192 3.192 3.192 877 +0.07(+2.19%)
Sep 20, 2011 3.041 3.411 2.939 3.124 23,590 +0.05(+1.56%)
Sep 19, 2011 2.939 3.240 2.939 3.076 3,802 +0.08(+2.51%)
Sep 16, 2011 2.994 3.000 2.994 3.000 585 +0.02(+0.69%)
Sep 15, 2011 3.007 3.007 2.953 2.980 5,975 +0.00(+0.00%)
Sep 14, 2011 2.980 2.980 2.980 2.980 4,096 +0.01(+0.23%)
Sep 13, 2011 2.973 2.980 2.973 2.973 4,535 +0.00(+0.09%)
Sep 12, 2011 2.946 2.970 2.939 2.970 800 -0.07(-2.34%)
Sep 07, 2011 3.089 3.041 3.041 3.041 5,559 +0.01(+0.23%)
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.