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, 2012 6.665 6.665 6.398 6.398 10,223 -0.07(-1.09%)
Dec 27, 2012 6.468 6.468 6.468 6.468 0 -0.27(-4.07%)
Dec 21, 2012 6.574 6.742 6.742 6.742 995 +0.25(+3.79%)
Dec 20, 2012 6.433 6.510 6.377 6.496 8,213 +0.06(+0.98%)
Dec 19, 2012 6.503 6.503 6.433 6.433 4,184 -0.13(-2.03%)
Dec 18, 2012 6.405 6.567 6.405 6.567 3,271 +0.17(+2.64%)
Dec 17, 2012 6.574 6.574 6.398 6.398 3,038 -0.18(-2.67%)
Dec 14, 2012 6.532 6.574 6.433 6.574 6,120 +0.04(+0.65%)
Dec 13, 2012 6.468 6.532 6.447 6.532 3,147 +0.34(+5.57%)
Dec 12, 2012 6.124 6.187 6.039 6.187 12,953 +0.04(+0.57%)
Dec 11, 2012 6.159 6.567 6.060 6.152 10,656 -0.03(-0.46%)
Dec 10, 2012 6.328 6.328 6.173 6.180 8,862 -0.15(-2.33%)
Dec 07, 2012 6.435 6.435 6.201 6.328 9,145 -0.11(-1.64%)
Dec 06, 2012 6.700 6.700 6.433 6.433 16,968 -0.32(-4.69%)
Dec 05, 2012 6.883 6.883 6.750 6.750 3,760 -0.15(-2.14%)
Dec 04, 2012 6.883 7.010 6.883 6.897 5,070 -0.06(-0.91%)
Nov 29, 2012 6.960 6.960 6.960 6.960 0 -0.01(-0.10%)
Nov 28, 2012 6.967 6.967 6.967 6.967 230 +0.01(+0.20%)
Nov 27, 2012 6.953 6.967 6.946 6.953 3,580 -0.02(-0.30%)
Nov 26, 2012 6.835 6.974 6.835 6.974 572 +0.09(+1.36%)
Nov 23, 2012 6.926 6.926 6.786 6.881 9,811 -0.03(-0.44%)
Nov 21, 2012 6.988 6.988 6.842 6.912 8,279 -0.06(-0.90%)
Nov 20, 2012 6.737 6.974 6.737 6.974 1,044 +0.17(+2.57%)
Nov 19, 2012 6.681 6.919 6.681 6.800 2,932 +0.17(+2.53%)
Nov 15, 2012 6.514 6.632 6.632 6.632 1,432 -0.10(-1.55%)
Nov 14, 2012 6.807 6.807 6.632 6.737 4,487 -0.06(-0.92%)
Nov 13, 2012 6.953 6.953 6.772 6.800 3,294 -0.22(-3.08%)
Nov 12, 2012 7.016 7.016 7.016 7.016 608 +0.08(+1.11%)
Nov 09, 2012 6.939 6.939 6.939 6.939 1,002 +0.03(+0.40%)
Nov 08, 2012 6.919 6.933 6.898 6.912 10,765 -0.04(-0.60%)
Nov 07, 2012 6.960 6.960 6.953 6.953 428 +0.00(+0.03%)
Nov 06, 2012 6.926 6.952 6.912 6.952 3,151 -0.12(-1.71%)
Nov 05, 2012 7.086 7.086 7.072 7.072 1,862 +0.02(+0.30%)
Nov 02, 2012 7.051 7.051 6.988 7.051 3,456 +0.00(+0.00%)
Nov 01, 2012 7.051 7.051 7.037 7.051 7,091 +0.07(+1.00%)
Oct 31, 2012 6.981 6.981 6.981 6.981 1,558 -0.00(-0.00%)
Oct 26, 2012 7.184 6.981 6.981 6.981 4,583 -0.17(-2.34%)
Oct 25, 2012 7.135 7.149 7.121 7.149 2,041 +0.03(+0.49%)
Oct 24, 2012 7.296 7.296 7.107 7.114 8,594 +0.05(+0.69%)
Oct 23, 2012 7.156 7.156 7.065 7.065 1,817 -0.04(-0.59%)
Oct 19, 2012 7.177 7.177 7.107 7.107 1,145 -0.01(-0.20%)
Oct 18, 2012 7.156 7.156 7.121 7.121 572 -0.07(-0.97%)
Oct 17, 2012 7.268 7.268 7.121 7.191 8,326 -0.08(-1.15%)
Oct 16, 2012 7.275 7.275 7.275 7.275 429 -0.01(-0.19%)
Oct 15, 2012 6.981 7.330 6.981 7.289 572 +0.10(+1.36%)
Oct 12, 2012 7.254 7.261 7.191 7.191 10,257 +0.14(+1.98%)
Oct 11, 2012 6.946 7.156 6.946 7.051 8,164 +0.11(+1.52%)
Oct 10, 2012 6.933 7.079 6.926 6.945 1,145 -0.17(-2.37%)
Oct 09, 2012 6.981 7.114 6.912 7.114 8,147 +0.00(+0.00%)
Oct 08, 2012 7.114 7.114 7.114 7.114 211 +0.17(+2.41%)
Oct 05, 2012 7.051 7.086 6.912 6.946 15,571 -0.13(-1.78%)
Oct 04, 2012 7.072 7.072 7.072 7.072 445 -0.01(-0.20%)
Oct 03, 2012 6.981 7.086 6.981 7.086 3,699 +0.07(+0.99%)
Oct 02, 2012 7.058 7.191 6.981 7.016 12,971 +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.