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

Peoples Bancorp NC (NQ: PEBK )

29.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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, 2011 3.650 3.842 3.650 3.766 1,352 +0.01(+0.18%)
Dec 29, 2011 3.666 3.773 3.646 3.759 22,320 -0.01(-0.18%)
Dec 28, 2011 3.732 3.780 3.643 3.766 10,786 +0.10(+2.62%)
Dec 27, 2011 3.636 3.801 3.636 3.670 3,862 -0.03(-0.93%)
Dec 23, 2011 3.773 3.849 3.704 3.704 7,288 -0.03(-0.92%)
Dec 21, 2011 3.787 3.787 3.698 3.739 13,237 +0.16(+4.61%)
Dec 20, 2011 3.876 3.876 3.574 3.574 16,071 -0.13(-3.52%)
Dec 19, 2011 3.890 3.890 3.705 3.705 1,094 -0.21(-5.26%)
Dec 16, 2011 3.656 3.910 3.656 3.910 6,139 +0.15(+4.01%)
Dec 15, 2011 3.773 3.849 3.667 3.759 23,028 -0.01(-0.36%)
Dec 14, 2011 3.650 3.849 3.650 3.773 7,202 +0.14(+3.77%)
Dec 13, 2011 3.773 3.773 3.602 3.636 10,686 -0.17(-4.50%)
Dec 12, 2011 3.773 3.807 3.773 3.807 583 +0.03(+0.91%)
Dec 09, 2011 3.773 3.773 3.773 3.773 145 +0.03(+0.92%)
Dec 07, 2011 3.574 3.739 3.739 3.739 6,705 +0.01(+0.18%)
Dec 06, 2011 3.602 3.773 3.574 3.732 12,451 +0.11(+3.03%)
Dec 05, 2011 3.773 3.773 3.622 3.622 1,894 -0.14(-3.65%)
Dec 02, 2011 3.773 3.842 3.691 3.759 12,740 +0.01(+0.37%)
Dec 01, 2011 3.773 3.835 3.746 3.746 1,239 +0.05(+1.28%)
Nov 30, 2011 3.766 3.985 3.691 3.698 6,853 -0.03(-0.72%)
Nov 29, 2011 3.752 3.752 3.725 3.725 438 -0.03(-0.91%)
Nov 28, 2011 3.882 3.882 3.732 3.759 1,455 +0.07(+1.85%)
Nov 23, 2011 3.691 3.691 3.691 3.691 2,926 -0.00(-0.13%)
Nov 22, 2011 3.696 3.696 3.696 3.696 292 -0.31(-7.73%)
Nov 21, 2011 3.704 4.005 3.691 4.005 1,688 +0.18(+4.64%)
Nov 16, 2011 3.828 3.828 3.828 3.828 0 +0.07(+1.82%)
Nov 15, 2011 3.745 3.759 3.745 3.759 1,050 -0.04(-1.08%)
Nov 11, 2011 3.759 3.800 3.800 3.800 1,024 -0.02(-0.54%)
Nov 09, 2011 3.766 3.821 3.821 3.821 292 -0.01(-0.18%)
Nov 08, 2011 3.834 3.841 3.725 3.828 3,979 +0.17(+4.67%)
Nov 07, 2011 3.800 3.937 3.657 3.657 3,032 -0.10(-2.73%)
Nov 04, 2011 3.663 3.759 3.663 3.759 7,015 -0.13(-3.34%)
Nov 02, 2011 3.786 3.889 3.889 3.889 1,170 -0.04(-1.04%)
Nov 01, 2011 3.828 3.930 3.773 3.930 5,600 +0.20(+5.31%)
Oct 31, 2011 3.725 4.074 3.725 3.732 3,018 -0.03(-0.73%)
Oct 28, 2011 3.698 3.828 3.698 3.759 1,820 -0.06(-1.61%)
Oct 27, 2011 3.588 3.855 3.588 3.821 12,202 +0.27(+7.71%)
Oct 26, 2011 3.171 3.588 3.171 3.547 17,988 +0.56(+18.76%)
Oct 25, 2011 3.219 3.294 2.987 2.987 12,960 -0.28(-8.58%)
Oct 24, 2011 3.226 3.342 3.216 3.267 12,917 +0.05(+1.49%)
Oct 21, 2011 3.219 3.294 3.212 3.219 4,033 -0.07(-2.08%)
Oct 20, 2011 3.212 3.329 3.212 3.288 4,446 +0.04(+1.26%)
Oct 19, 2011 3.103 3.288 2.987 3.247 6,667 +0.21(+6.74%)
Oct 18, 2011 3.144 3.281 3.041 3.041 9,510 -0.10(-3.26%)
Oct 17, 2011 3.216 3.216 3.144 3.144 2,639 -0.15(-4.56%)
Oct 11, 2011 3.294 3.294 3.294 3.294 0 +0.01(+0.21%)
Oct 10, 2011 3.322 3.322 3.252 3.288 438 +0.04(+1.26%)
Oct 07, 2011 3.247 3.260 3.247 3.247 3,372 +0.00(+0.00%)
Oct 06, 2011 3.267 3.267 3.219 3.247 21,055 -0.01(-0.21%)
Oct 04, 2011 3.253 3.253 3.253 3.253 0 +0.01(+0.21%)
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.