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: 1:42 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, 2004 4.787 4.787 4.662 4.728 2,989 -0.06(-1.18%)
Dec 30, 2004 4.784 4.784 4.784 4.784 1,630 +0.00(+0.05%)
Dec 29, 2004 4.650 4.782 4.650 4.782 4,075 +0.10(+2.15%)
Dec 28, 2004 4.681 4.681 4.681 4.681 0 +0.00(+0.00%)
Dec 27, 2004 4.662 4.681 4.662 4.681 2,717 +0.01(+0.26%)
Dec 23, 2004 4.688 4.698 4.669 4.669 2,445 -0.02(-0.47%)
Dec 22, 2004 4.684 4.691 4.684 4.691 543 +0.01(+0.13%)
Dec 21, 2004 4.685 4.685 4.685 4.685 0 +0.00(+0.00%)
Dec 20, 2004 4.685 4.685 4.685 4.685 543 -0.02(-0.44%)
Dec 17, 2004 4.698 4.708 4.698 4.706 3,260 +0.00(+0.00%)
Dec 16, 2004 4.706 4.706 4.706 4.706 543 +0.00(+0.06%)
Dec 15, 2004 4.662 4.703 4.662 4.703 2,445 +0.04(+0.89%)
Dec 14, 2004 4.662 4.662 4.662 4.662 2,717 +0.01(+0.16%)
Dec 13, 2004 4.612 4.654 4.600 4.654 27,716 -0.03(-0.63%)
Dec 10, 2004 4.684 4.684 4.684 4.684 271 +0.05(+1.01%)
Dec 09, 2004 4.664 4.664 4.637 4.637 6,249 -0.02(-0.37%)
Dec 08, 2004 4.654 4.654 4.654 4.654 0 +0.00(+0.00%)
Dec 07, 2004 4.654 4.654 4.654 4.654 0 +0.00(+0.00%)
Dec 06, 2004 4.649 4.654 4.649 4.654 3,532 -0.01(-0.16%)
Dec 03, 2004 4.662 4.662 4.662 4.662 271 +0.02(+0.53%)
Dec 02, 2004 4.674 4.686 4.637 4.637 12,227 +0.02(+0.37%)
Dec 01, 2004 4.686 4.907 4.514 4.620 29,075 -0.04(-0.90%)
Nov 30, 2004 4.828 4.828 4.662 4.662 104,615 -0.10(-2.11%)
Nov 29, 2004 4.622 4.814 4.622 4.762 45,378 +0.22(+4.86%)
Nov 26, 2004 4.541 4.541 4.541 4.541 0 +0.00(+0.00%)
Nov 24, 2004 4.541 4.541 4.541 4.541 815 -0.06(-1.38%)
Nov 23, 2004 4.605 4.605 4.605 4.605 0 +0.00(+0.00%)
Nov 22, 2004 4.539 4.644 4.539 4.605 14,129 +0.02(+0.37%)
Nov 19, 2004 4.576 4.588 4.576 4.588 6,793 +0.05(+1.14%)
Nov 18, 2004 4.527 4.539 4.527 4.536 3,260 +0.05(+1.04%)
Nov 17, 2004 4.490 4.490 4.490 4.490 0 +0.00(+0.00%)
Nov 16, 2004 4.502 4.502 4.490 4.490 41,574 -0.01(-0.27%)
Nov 15, 2004 4.502 4.502 4.502 4.502 2,717 -0.01(-0.27%)
Nov 12, 2004 4.514 4.514 4.514 4.514 271 +0.01(+0.22%)
Nov 11, 2004 4.504 4.504 4.504 4.504 2,717 +0.00(+0.00%)
Nov 10, 2004 4.504 4.504 4.504 4.504 2,989 -0.06(-1.24%)
Nov 09, 2004 4.561 4.561 4.561 4.561 271 -0.00(-0.05%)
Nov 08, 2004 4.563 4.563 4.563 4.563 543 +0.02(+0.54%)
Nov 05, 2004 4.539 4.539 4.539 4.539 10,869 -0.02(-0.54%)
Nov 04, 2004 4.478 4.662 4.424 4.563 106,789 +0.05(+1.09%)
Nov 03, 2004 4.478 4.514 4.478 4.514 815 -0.05(-1.08%)
Nov 02, 2004 4.576 4.576 4.563 4.563 3,804 -0.01(-0.27%)
Nov 01, 2004 4.563 4.583 4.563 4.576 8,423 -0.02(-0.53%)
Oct 29, 2004 4.600 4.600 4.600 4.600 5,162 +0.00(+0.00%)
Oct 28, 2004 4.615 4.615 4.571 4.600 5,706 -0.06(-1.32%)
Oct 27, 2004 4.637 4.662 4.625 4.662 6,521 -0.02(-0.42%)
Oct 26, 2004 4.637 4.681 4.637 4.681 1,902 +0.02(+0.42%)
Oct 25, 2004 4.662 4.662 4.662 4.662 0 +0.00(+0.00%)
Oct 22, 2004 4.662 4.662 4.662 4.662 1,630 +0.09(+1.99%)
Oct 21, 2004 4.696 4.701 4.571 4.571 16,847 -0.04(-0.96%)
Oct 20, 2004 4.615 4.615 4.615 4.615 0 +0.00(+0.00%)
Oct 19, 2004 4.615 4.615 4.615 4.615 0 +0.00(+0.00%)
Oct 18, 2004 4.684 4.745 4.615 4.615 2,173 +0.00(+0.05%)
Oct 15, 2004 4.612 4.612 4.612 4.612 0 +0.00(+0.00%)
Oct 14, 2004 4.600 4.642 4.600 4.612 3,532 +0.01(+0.27%)
Oct 13, 2004 4.600 4.600 4.600 4.600 4,891 +0.00(+0.00%)
Oct 12, 2004 4.600 4.600 4.600 4.600 10,325 +0.01(+0.27%)
Oct 11, 2004 4.588 4.588 4.588 4.588 0 +0.00(+0.00%)
Oct 08, 2004 4.588 4.588 4.588 4.588 815 +0.03(+0.76%)
Oct 07, 2004 4.554 4.554 4.554 4.554 0 +0.00(+0.00%)
Oct 06, 2004 4.554 4.554 4.554 4.554 1,086 -0.03(-0.70%)
Oct 05, 2004 4.585 4.585 4.585 4.585 271 -0.00(-0.05%)
Oct 04, 2004 4.585 4.588 4.585 4.588 3,804 +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.