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, 2010 3.796 3.796 3.561 3.561 1,907 +0.04(+1.02%)
Dec 30, 2010 3.823 3.823 3.525 3.525 7,024 -0.03(-0.95%)
Dec 29, 2010 3.796 3.810 3.447 3.559 12,274 -0.26(-6.91%)
Dec 28, 2010 3.756 3.905 3.729 3.823 20,325 +0.09(+2.55%)
Dec 27, 2010 3.369 4.149 3.369 3.729 64,659 +0.35(+10.44%)
Dec 23, 2010 3.179 3.376 3.179 3.376 2,168 +0.17(+5.29%)
Dec 22, 2010 3.207 3.213 3.207 3.207 1,548 +0.02(+0.64%)
Dec 21, 2010 3.152 3.186 3.152 3.186 811 +0.00(+0.00%)
Dec 20, 2010 3.152 3.186 3.152 3.186 323 -0.03(-0.84%)
Dec 17, 2010 3.281 3.281 3.213 3.213 2,283 +0.04(+1.28%)
Dec 16, 2010 3.173 3.173 3.173 3.173 2,579 +0.08(+2.63%)
Dec 15, 2010 3.173 3.207 3.085 3.091 9,478 -0.04(-1.30%)
Dec 14, 2010 3.200 3.207 3.024 3.132 9,953 -0.02(-0.65%)
Dec 13, 2010 3.390 3.390 3.071 3.152 45,378 -0.04(-1.27%)
Dec 10, 2010 3.376 3.457 3.112 3.193 6,291 -0.16(-4.85%)
Dec 09, 2010 3.457 3.485 3.091 3.356 13,594 -0.14(-3.88%)
Dec 08, 2010 3.491 3.491 3.491 3.491 5,083 +0.03(+0.98%)
Dec 07, 2010 3.457 3.457 3.457 3.457 147 +0.00(+0.00%)
Dec 06, 2010 3.403 3.457 3.403 3.457 4,381 -0.01(-0.39%)
Dec 02, 2010 3.471 3.471 3.471 3.471 0 +0.08(+2.40%)
Dec 01, 2010 3.390 3.390 3.390 3.390 147 -0.18(-5.12%)
Nov 30, 2010 3.424 3.573 3.424 3.573 1,760 +0.15(+4.34%)
Nov 29, 2010 3.384 3.424 3.309 3.424 1,273 +0.05(+1.40%)
Nov 26, 2010 3.377 3.377 3.377 3.377 148 +0.07(+2.04%)
Nov 24, 2010 3.377 3.309 3.309 3.309 4,145 -0.07(-2.00%)
Nov 23, 2010 3.377 3.377 3.377 3.377 148 -0.05(-1.38%)
Nov 22, 2010 3.282 3.424 3.275 3.424 1,553 +0.06(+1.81%)
Nov 19, 2010 3.377 3.431 3.282 3.363 1,248 +0.05(+1.42%)
Nov 18, 2010 3.377 3.377 3.316 3.316 639 -0.07(-2.00%)
Nov 17, 2010 3.411 3.411 3.384 3.384 592 -0.09(-2.72%)
Nov 16, 2010 3.546 3.654 3.377 3.478 20,777 +0.02(+0.59%)
Nov 15, 2010 3.525 3.579 3.458 3.458 5,192 +0.15(+4.49%)
Nov 12, 2010 3.377 3.444 3.282 3.309 12,388 -0.05(-1.41%)
Nov 11, 2010 3.309 3.404 3.282 3.357 5,768 -0.02(-0.60%)
Nov 10, 2010 3.289 3.377 3.289 3.377 379 -0.00(-0.00%)
Nov 09, 2010 3.539 3.539 3.377 3.377 1,480 -0.10(-2.91%)
Nov 08, 2010 3.438 3.546 3.275 3.478 20,821 +0.10(+3.00%)
Nov 05, 2010 3.275 3.377 3.275 3.377 5,996 +0.12(+3.73%)
Nov 04, 2010 3.431 3.546 3.255 3.255 16,908 -0.22(-6.41%)
Nov 01, 2010 3.444 3.478 3.478 3.478 4,294 +0.03(+0.98%)
Oct 29, 2010 3.417 3.488 3.390 3.444 8,746 +0.18(+5.59%)
Oct 28, 2010 3.384 3.489 3.262 3.262 1,332 -0.05(-1.43%)
Oct 27, 2010 3.363 3.363 3.309 3.309 1,562 -0.16(-4.48%)
Oct 25, 2010 3.471 3.714 3.465 3.465 8,324 -0.01(-0.39%)
Oct 22, 2010 3.714 3.714 3.478 3.478 592 -0.24(-6.36%)
Oct 21, 2010 3.714 3.714 3.714 3.714 928 -0.10(-2.65%)
Oct 20, 2010 3.816 3.816 3.816 3.816 657 +0.10(+2.73%)
Oct 19, 2010 3.714 3.816 3.714 3.714 5,993 +0.17(+4.76%)
Oct 14, 2010 3.714 3.546 3.546 3.546 8,884 -0.17(-4.55%)
Oct 13, 2010 3.721 3.721 3.714 3.714 11,459 +0.01(+0.37%)
Oct 11, 2010 3.309 3.701 3.701 3.701 14,066 +0.41(+12.53%)
Oct 08, 2010 3.275 3.309 3.275 3.289 3,624 -0.09(-2.60%)
Oct 07, 2010 3.377 3.377 3.377 3.377 3,109 +0.03(+1.01%)
Oct 06, 2010 3.377 3.377 3.275 3.343 5,764 -0.03(-1.00%)
Oct 05, 2010 3.377 3.377 3.352 3.377 1,517 +0.05(+1.63%)
Oct 04, 2010 3.208 3.363 3.208 3.323 592 +0.05(+1.65%)
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.