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 (%)
Dec 31, 2009 3.066 3.306 3.306 3.306 23,205 +0.27(+8.79%)
Dec 30, 2009 3.051 3.051 3.039 3.039 955 -0.13(-4.21%)
Dec 29, 2009 3.186 3.313 3.106 3.173 13,421 -0.07(-2.06%)
Dec 28, 2009 3.153 3.306 3.146 3.240 11,625 +0.21(+6.83%)
Dec 24, 2009 3.053 3.206 3.012 3.032 10,381 -0.15(-4.72%)
Dec 23, 2009 3.183 3.183 3.183 3.183 299 +0.12(+3.95%)
Dec 22, 2009 3.206 3.206 3.062 3.062 449 -0.14(-4.50%)
Dec 21, 2009 3.026 3.206 3.026 3.206 3,456 +0.17(+5.49%)
Dec 18, 2009 3.073 3.320 3.039 3.039 4,766 -0.03(-1.09%)
Dec 17, 2009 3.046 3.193 3.019 3.073 4,471 -0.12(-3.77%)
Dec 16, 2009 3.119 3.353 3.119 3.193 9,337 +0.02(+0.63%)
Dec 15, 2009 3.106 3.173 3.039 3.173 3,058 +0.13(+4.17%)
Dec 14, 2009 3.066 3.139 3.046 3.046 5,389 -0.09(-2.77%)
Dec 11, 2009 3.006 3.133 3.006 3.133 2,245 +0.19(+6.59%)
Dec 10, 2009 2.959 2.959 2.872 2.939 13,405 -0.12(-3.93%)
Dec 09, 2009 2.879 3.206 2.852 3.059 21,217 -0.08(-2.55%)
Dec 08, 2009 3.139 3.139 2.964 3.139 18,190 -0.00(-0.11%)
Dec 07, 2009 2.772 3.253 2.672 3.143 20,754 +0.07(+2.28%)
Dec 04, 2009 2.932 3.079 2.891 3.073 16,203 +0.21(+7.48%)
Dec 03, 2009 2.879 2.885 2.638 2.859 33,179 -0.02(-0.70%)
Dec 02, 2009 3.240 3.240 2.879 2.879 14,329 -0.37(-11.32%)
Dec 01, 2009 3.286 3.302 3.246 3.246 3,296 +0.01(+0.21%)
Nov 30, 2009 3.734 3.734 3.240 3.240 5,265 -0.09(-2.81%)
Nov 27, 2009 3.280 3.333 3.246 3.333 1,407 -0.41(-10.89%)
Nov 25, 2009 3.273 3.740 3.273 3.740 748 +0.37(+10.89%)
Nov 24, 2009 3.473 3.540 3.373 3.373 2,696 -0.37(-9.82%)
Nov 23, 2009 3.353 3.740 3.193 3.740 7,758 +0.33(+9.80%)
Nov 20, 2009 3.480 3.480 3.407 3.407 1,215 -0.07(-1.92%)
Nov 19, 2009 3.353 3.473 3.340 3.473 12,703 +0.27(+8.33%)
Nov 18, 2009 3.253 3.253 3.205 3.206 6,166 -0.05(-1.44%)
Nov 17, 2009 3.236 3.273 3.236 3.253 8,445 -0.05(-1.42%)
Nov 16, 2009 3.540 3.540 3.173 3.300 20,034 -0.24(-6.79%)
Nov 13, 2009 3.674 3.674 3.540 3.540 449 -0.20(-5.36%)
Nov 12, 2009 3.747 3.747 3.740 3.740 8,053 -0.01(-0.18%)
Nov 11, 2009 3.841 3.841 3.747 3.747 3,892 -0.06(-1.58%)
Nov 10, 2009 3.747 3.807 3.747 3.807 359 +0.05(+1.42%)
Nov 06, 2009 3.754 3.754 3.754 3.754 0 -0.19(-4.75%)
Nov 05, 2009 3.841 3.941 3.755 3.941 2,723 +0.00(+0.00%)
Nov 04, 2009 3.941 3.941 3.941 3.941 748 +0.00(+0.00%)
Nov 03, 2009 4.008 4.008 3.941 3.941 598 -0.10(-2.49%)
Nov 02, 2009 4.041 4.041 4.041 4.041 149 -0.03(-0.81%)
Oct 30, 2009 4.135 4.135 4.074 4.074 4,060 +0.05(+1.33%)
Oct 29, 2009 4.145 4.145 4.021 4.021 449 +0.01(+0.33%)
Oct 28, 2009 4.161 4.161 4.008 4.008 2,867 -0.15(-3.69%)
Oct 27, 2009 4.295 4.295 4.161 4.161 4,075 -0.18(-4.15%)
Oct 26, 2009 4.342 4.342 4.342 4.342 1,497 -0.01(-0.15%)
Oct 23, 2009 4.348 4.348 4.348 4.348 748 -0.01(-0.15%)
Oct 22, 2009 4.355 4.355 4.355 4.355 449 +0.01(+0.15%)
Oct 21, 2009 4.355 4.355 4.348 4.348 1,795 -0.16(-3.55%)
Oct 20, 2009 4.509 4.509 4.509 4.509 1,077 +0.23(+5.47%)
Oct 19, 2009 4.375 4.509 4.275 4.275 2,919 -0.07(-1.54%)
Oct 16, 2009 4.375 4.388 4.342 4.342 699 -0.23(-4.97%)
Oct 15, 2009 4.364 4.569 4.342 4.569 2,456 +0.19(+4.43%)
Oct 14, 2009 4.375 4.375 4.375 4.375 2,994 +0.02(+0.46%)
Oct 09, 2009 4.355 4.355 4.355 4.355 748 -0.15(-3.41%)
Oct 08, 2009 4.535 4.569 4.509 4.509 598 +0.17(+3.85%)
Oct 07, 2009 4.388 4.388 4.342 4.342 5,254 -0.03(-0.76%)
Oct 06, 2009 4.378 4.378 4.375 4.375 748 -0.18(-3.98%)
Oct 02, 2009 4.556 4.556 4.556 4.556 0 +0.21(+4.95%)
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.