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

Peoples Bancorp NC (NQ: PEBK )

30.27 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 30, 2005 6.059 6.059 6.059 6.059 0 +0.00(+0.00%)
Dec 29, 2005 6.065 6.065 6.059 6.059 1,485 -0.13(-2.05%)
Dec 28, 2005 6.463 6.463 5.749 6.186 14,358 -0.13(-2.05%)
Dec 23, 2005 6.315 6.315 6.315 6.315 0 +0.00(+0.00%)
Dec 22, 2005 6.458 6.463 6.315 6.315 2,530 -0.11(-1.64%)
Dec 21, 2005 6.275 6.420 6.275 6.420 3,475 +0.15(+2.32%)
Dec 20, 2005 6.275 6.275 6.275 6.275 0 +0.00(+0.00%)
Dec 19, 2005 6.334 6.355 6.221 6.275 6,028 +0.04(+0.69%)
Dec 16, 2005 6.232 6.232 6.232 6.232 0 +0.00(+0.00%)
Dec 15, 2005 6.232 6.232 6.232 6.232 272 +0.04(+0.61%)
Dec 14, 2005 6.291 6.291 6.191 6.194 990 -0.06(-0.91%)
Dec 13, 2005 6.208 6.299 6.194 6.251 2,034 -0.05(-0.81%)
Dec 12, 2005 6.342 6.342 6.205 6.302 9,857 -0.11(-1.76%)
Dec 09, 2005 6.059 6.415 6.059 6.415 8,006 +0.32(+5.17%)
Dec 08, 2005 6.059 6.100 6.059 6.100 1,485 +0.03(+0.47%)
Dec 07, 2005 6.191 6.191 6.013 6.071 2,042 -0.12(-1.94%)
Dec 06, 2005 6.185 6.191 6.180 6.191 1,242 +0.02(+0.26%)
Dec 05, 2005 6.005 6.175 6.005 6.175 8,922 +0.18(+3.06%)
Dec 02, 2005 5.933 5.997 5.933 5.992 742 +0.00(+0.00%)
Dec 01, 2005 5.925 6.153 5.857 5.992 9,820 +0.05(+0.86%)
Nov 30, 2005 5.855 5.941 5.841 5.941 8,803 +0.00(+0.02%)
Nov 29, 2005 5.857 5.951 5.857 5.939 4,664 +0.05(+0.89%)
Nov 28, 2005 5.836 5.981 5.795 5.887 50,850 +0.10(+1.68%)
Nov 25, 2005 5.790 5.790 5.790 5.790 495 -0.05(-0.92%)
Nov 23, 2005 5.844 5.844 5.712 5.844 17,329 +0.12(+2.02%)
Nov 22, 2005 5.709 5.857 5.682 5.728 35,376 +0.07(+1.29%)
Nov 21, 2005 5.671 5.671 5.655 5.655 519 -0.05(-0.90%)
Nov 18, 2005 5.709 5.709 5.706 5.706 495 -0.05(-0.89%)
Nov 17, 2005 5.758 5.758 5.758 5.758 0 +0.00(+0.00%)
Nov 16, 2005 5.755 5.790 5.755 5.758 1,393 -0.03(-0.47%)
Nov 15, 2005 5.784 5.784 5.784 5.784 247 +0.13(+2.29%)
Nov 14, 2005 5.866 5.866 5.655 5.655 5,909 -0.21(-3.58%)
Nov 11, 2005 5.919 5.969 5.857 5.865 13,172 -0.05(-0.91%)
Nov 10, 2005 5.588 5.919 5.588 5.919 6,448 +0.25(+4.42%)
Nov 09, 2005 5.655 5.669 5.588 5.669 4,069 +0.16(+2.88%)
Nov 08, 2005 5.521 5.521 5.510 5.510 2,980 +0.12(+2.30%)
Nov 07, 2005 5.386 5.386 5.386 5.386 0 +0.00(+0.00%)
Nov 04, 2005 5.386 5.386 5.386 5.386 1,896 +0.04(+0.70%)
Nov 03, 2005 5.386 5.386 5.243 5.348 4,092 -0.02(-0.45%)
Nov 02, 2005 5.414 5.414 5.372 5.372 1,854 +0.03(+0.55%)
Nov 01, 2005 5.494 5.494 5.343 5.343 11,281 -0.04(-0.80%)
Oct 31, 2005 5.386 5.386 5.386 5.386 495 -0.06(-1.19%)
Oct 28, 2005 5.451 5.451 5.451 5.451 0 +0.00(+0.00%)
Oct 27, 2005 5.448 5.451 5.448 5.451 7,426 +0.01(+0.15%)
Oct 26, 2005 5.655 5.655 5.442 5.442 6,649 -0.23(-3.99%)
Oct 25, 2005 5.650 5.669 5.628 5.669 8,424 +0.19(+3.49%)
Oct 24, 2005 5.477 5.477 5.477 5.477 1,237 -0.18(-3.14%)
Oct 21, 2005 5.655 5.655 5.655 5.655 0 +0.00(+0.00%)
Oct 20, 2005 5.698 5.698 5.655 5.655 2,770 -0.02(-0.28%)
Oct 19, 2005 5.661 5.698 5.661 5.671 12,873 +0.07(+1.25%)
Oct 18, 2005 5.685 5.685 5.601 5.601 742 -0.11(-1.84%)
Oct 17, 2005 5.574 5.706 5.574 5.706 4,493 +0.32(+5.95%)
Oct 14, 2005 5.386 5.386 5.386 5.386 0 +0.00(+0.00%)
Oct 13, 2005 5.406 5.406 5.386 5.386 3,785 -0.07(-1.23%)
Oct 12, 2005 5.329 5.453 5.329 5.453 1,411 +0.04(+0.75%)
Oct 11, 2005 5.432 5.507 5.413 5.413 1,114 -0.11(-1.95%)
Oct 10, 2005 5.561 5.561 5.518 5.521 742 +0.00(+0.00%)
Oct 07, 2005 5.655 5.655 5.348 5.521 8,003 -0.14(-2.43%)
Oct 06, 2005 5.776 5.776 5.658 5.658 1,210 -0.12(-2.01%)
Oct 05, 2005 5.655 5.774 5.593 5.774 1,237 +0.12(+2.05%)
Oct 04, 2005 5.696 5.696 5.658 5.658 247 -0.04(-0.71%)
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.