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

Peoples Bancorp NC (NQ: PEBK )

29.35 -0.15 (-0.51%)
Streaming Delayed Price Updated: 2:01 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 (%)
Dec 31, 2002 3.430 3.464 3.427 3.462 9,531 +0.01(+0.21%)
Dec 30, 2002 3.454 3.464 3.454 3.454 2,450 +0.02(+0.68%)
Dec 27, 2002 3.440 3.454 3.431 3.431 2,995 +0.00(+0.10%)
Dec 26, 2002 3.427 3.427 3.427 3.427 544 +0.01(+0.29%)
Dec 24, 2002 3.418 3.418 3.418 3.418 2,723 -0.01(-0.29%)
Dec 23, 2002 3.437 3.437 3.427 3.427 2,178 +0.01(+0.21%)
Dec 20, 2002 3.437 3.437 3.420 3.420 816 -0.02(-0.57%)
Dec 19, 2002 3.449 3.449 3.440 3.440 2,178 -0.01(-0.22%)
Dec 18, 2002 3.447 3.447 3.447 3.447 544 -0.00(-0.13%)
Dec 17, 2002 3.447 3.452 3.447 3.452 1,906 +0.00(+0.14%)
Dec 16, 2002 3.442 3.454 3.442 3.447 4,901 +0.02(+0.57%)
Dec 13, 2002 3.427 3.427 3.427 3.427 0 +0.00(+0.00%)
Dec 12, 2002 3.427 3.427 3.427 3.427 0 +0.00(+0.00%)
Dec 11, 2002 3.415 3.427 3.415 3.427 3,267 +0.01(+0.20%)
Dec 10, 2002 3.418 3.421 3.418 3.421 816 -0.02(-0.48%)
Dec 09, 2002 3.437 3.437 3.437 3.437 1,361 +0.02(+0.57%)
Dec 06, 2002 3.418 3.418 3.418 3.418 272 -0.01(-0.29%)
Dec 05, 2002 3.427 3.427 3.427 3.427 272 +0.00(+0.00%)
Dec 04, 2002 3.427 3.427 3.427 3.427 0 +0.00(+0.00%)
Dec 03, 2002 3.403 3.427 3.403 3.427 3,267 +0.03(+0.79%)
Dec 02, 2002 3.378 3.400 3.378 3.400 4,084 +0.01(+0.22%)
Nov 27, 2002 3.393 3.393 3.393 3.393 0 +0.00(+0.00%)
Nov 26, 2002 3.403 3.403 3.393 3.393 2,723 +0.01(+0.43%)
Nov 25, 2002 3.415 3.415 3.378 3.378 1,089 -0.05(-1.43%)
Nov 22, 2002 3.427 3.427 3.427 3.427 0 +0.00(+0.00%)
Nov 21, 2002 3.427 3.427 3.427 3.427 272 +0.00(+0.00%)
Nov 20, 2002 3.427 3.427 3.427 3.427 544 -0.00(-0.07%)
Nov 19, 2002 3.430 3.430 3.430 3.430 0 +0.00(+0.00%)
Nov 18, 2002 3.469 3.469 3.430 3.430 1,633 +0.01(+0.36%)
Nov 15, 2002 3.427 3.474 3.418 3.418 2,178 +0.03(+1.01%)
Nov 14, 2002 3.427 3.427 3.383 3.383 1,089 +0.00(+0.07%)
Nov 13, 2002 3.454 3.454 3.366 3.381 15,249 -0.10(-2.75%)
Nov 12, 2002 3.476 3.476 3.476 3.476 0 +0.00(+0.00%)
Nov 11, 2002 3.457 3.501 3.457 3.476 21,785 -0.10(-2.67%)
Nov 08, 2002 3.572 3.574 3.572 3.572 3,540 -0.01(-0.21%)
Nov 07, 2002 3.579 3.579 3.579 3.579 0 +0.00(+0.00%)
Nov 06, 2002 3.579 3.579 3.579 3.579 544 -0.00(-0.07%)
Nov 05, 2002 3.574 3.623 3.574 3.582 2,995 +0.06(+1.67%)
Nov 04, 2002 3.427 3.523 3.427 3.523 5,446 +0.10(+2.79%)
Nov 01, 2002 3.440 3.440 3.427 3.427 3,812 -0.01(-0.36%)
Oct 31, 2002 3.489 3.489 3.440 3.440 2,178 +0.01(+0.29%)
Oct 30, 2002 3.430 3.430 3.430 3.430 0 +0.00(+0.00%)
Oct 29, 2002 3.430 3.430 3.430 3.430 1,089 -0.02(-0.64%)
Oct 28, 2002 3.425 3.452 3.425 3.452 8,986 +0.11(+3.22%)
Oct 25, 2002 3.344 3.344 3.344 3.344 272 -0.05(-1.37%)
Oct 24, 2002 3.391 3.391 3.391 3.391 8,714 +0.06(+1.69%)
Oct 23, 2002 3.334 3.334 3.334 3.334 0 +0.00(+0.00%)
Oct 22, 2002 3.334 3.334 3.334 3.334 816 +0.05(+1.64%)
Oct 21, 2002 3.332 3.427 3.332 3.281 10,165 -0.02(-0.74%)
Oct 18, 2002 3.305 3.305 3.305 3.305 0 +0.00(+0.00%)
Oct 17, 2002 3.310 3.310 3.305 3.305 4,357 -0.12(-3.50%)
Oct 16, 2002 3.366 3.425 3.268 3.425 6,807 +0.06(+1.66%)
Oct 15, 2002 3.369 3.369 3.369 3.369 272 +0.02(+0.66%)
Oct 14, 2002 3.347 3.347 3.347 3.347 0 +0.00(+0.00%)
Oct 11, 2002 3.347 3.347 3.347 3.347 1,906 +0.07(+2.24%)
Oct 10, 2002 3.344 3.344 3.224 3.273 8,714 -0.07(-2.12%)
Oct 09, 2002 3.344 3.349 3.344 3.344 3,812 +0.00(+0.00%)
Oct 08, 2002 3.342 3.408 3.342 3.344 17,972 +0.00(+0.07%)
Oct 07, 2002 3.342 3.342 3.342 3.342 272 -0.00(-0.15%)
Oct 04, 2002 3.347 3.347 3.347 3.347 544 -0.01(-0.22%)
Oct 03, 2002 3.354 3.354 3.354 3.354 1,361 -0.00(-0.07%)
Oct 02, 2002 3.356 3.356 3.356 3.356 0 +0.00(+0.00%)
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.