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

Peoples Bancorp NC (NQ: PEBK )

30.33 +0.06 (+0.20%)
Streaming Delayed Price Updated: 11:33 AM EDT, Jun 3, 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 (%)
Mar 31, 2005 4.780 4.845 4.780 4.793 3,599 +0.01(+0.28%)
Mar 30, 2005 4.780 4.780 4.780 4.780 0 +0.00(+0.00%)
Mar 29, 2005 4.780 4.780 4.780 4.780 792 -0.04(-0.84%)
Mar 28, 2005 4.820 4.820 4.820 4.820 0 +0.00(+0.00%)
Mar 24, 2005 4.820 4.820 4.820 4.820 0 +0.00(+0.00%)
Mar 23, 2005 4.847 4.847 4.807 4.820 18,564 -0.08(-1.65%)
Mar 22, 2005 4.861 4.901 4.861 4.901 2,970 -0.05(-1.03%)
Mar 21, 2005 4.952 4.952 4.952 4.952 0 +0.00(+0.00%)
Mar 18, 2005 4.952 4.952 4.952 4.952 0 +0.00(+0.00%)
Mar 17, 2005 4.952 4.952 4.952 4.952 0 +0.00(+0.00%)
Mar 16, 2005 4.952 4.955 4.874 4.952 4,616 -0.00(-0.05%)
Mar 15, 2005 4.848 4.955 4.848 4.955 742 +0.03(+0.55%)
Mar 14, 2005 4.982 4.995 4.834 4.928 110,138 -0.11(-2.09%)
Mar 11, 2005 5.014 5.087 4.982 5.033 14,187 +0.05(+1.02%)
Mar 10, 2005 5.103 5.103 4.982 4.982 495 -0.13(-2.63%)
Mar 09, 2005 5.117 5.144 5.049 5.117 4,703 -0.04(-0.83%)
Mar 08, 2005 5.160 5.160 5.160 5.160 0 +0.00(+0.00%)
Mar 07, 2005 5.124 5.243 5.124 5.160 3,022 +0.01(+0.21%)
Mar 04, 2005 5.252 5.252 5.122 5.149 1,661 -0.14(-2.64%)
Mar 03, 2005 5.470 5.480 5.254 5.289 19,614 -0.41(-7.14%)
Mar 02, 2005 5.644 5.712 5.601 5.695 19,032 +0.11(+1.92%)
Mar 01, 2005 5.534 5.628 5.534 5.588 11,132 +0.19(+3.47%)
Feb 28, 2005 5.330 5.408 5.276 5.401 7,624 +0.10(+1.85%)
Feb 25, 2005 5.068 5.452 5.068 5.303 18,517 +0.26(+5.09%)
Feb 24, 2005 5.043 5.046 5.026 5.046 4,005 +0.00(+0.05%)
Feb 23, 2005 4.960 5.043 4.960 5.043 6,671 +0.15(+3.10%)
Feb 22, 2005 4.899 4.899 4.869 4.891 2,995 -0.02(-0.45%)
Feb 18, 2005 4.921 4.921 4.913 4.913 3,812 +0.01(+0.30%)
Feb 17, 2005 4.891 4.899 4.889 4.899 13,343 +0.00(+0.10%)
Feb 16, 2005 4.894 4.894 4.894 4.894 0 +0.00(+0.00%)
Feb 15, 2005 4.894 4.894 4.894 4.894 0 +0.00(+0.00%)
Feb 14, 2005 4.894 4.894 4.894 4.894 6,807 +0.00(+0.00%)
Feb 11, 2005 4.882 4.911 4.725 4.894 6,952 +0.00(+0.00%)
Feb 10, 2005 4.894 4.894 4.894 4.894 0 +0.00(+0.00%)
Feb 09, 2005 4.894 4.894 4.894 4.894 1,361 -0.00(-0.05%)
Feb 08, 2005 4.896 4.896 4.896 4.896 3,540 +0.00(+0.05%)
Feb 07, 2005 4.894 4.894 4.894 4.894 0 +0.00(+0.00%)
Feb 04, 2005 4.894 4.896 4.894 4.894 3,267 +0.00(+0.00%)
Feb 03, 2005 4.882 4.901 4.882 4.894 1,906 -0.00(-0.05%)
Feb 02, 2005 4.894 4.896 4.889 4.896 3,267 +0.01(+0.15%)
Feb 01, 2005 4.904 4.904 4.889 4.889 2,178 -0.12(-2.30%)
Jan 31, 2005 5.004 5.004 4.923 5.004 1,361 +0.13(+2.71%)
Jan 28, 2005 4.874 4.884 4.872 4.872 7,352 -0.09(-1.73%)
Jan 27, 2005 4.992 4.994 4.923 4.958 9,620 +0.06(+1.25%)
Jan 26, 2005 4.896 4.896 4.896 4.896 0 +0.00(+0.00%)
Jan 25, 2005 4.943 5.014 4.725 4.896 10,707 -0.06(-1.23%)
Jan 24, 2005 4.913 4.958 4.913 4.958 4,357 +0.06(+1.20%)
Jan 21, 2005 4.735 4.950 4.725 4.899 10,797 +0.01(+0.20%)
Jan 20, 2005 4.889 4.889 4.889 4.889 0 +0.00(+0.00%)
Jan 19, 2005 4.891 4.896 4.877 4.889 7,080 +0.06(+1.32%)
Jan 18, 2005 4.700 4.968 4.652 4.825 43,932 +0.12(+2.50%)
Jan 14, 2005 4.688 4.708 4.688 4.708 6,807 +0.05(+1.10%)
Jan 13, 2005 4.656 4.656 4.656 4.656 544 -0.06(-1.19%)
Jan 12, 2005 4.700 4.720 4.700 4.713 16,883 +0.01(+0.26%)
Jan 11, 2005 4.725 4.725 4.700 4.700 15,521 -0.04(-0.88%)
Jan 10, 2005 4.767 4.767 4.742 4.742 2,723 -0.00(-0.10%)
Jan 07, 2005 4.747 4.747 4.747 4.747 0 +0.00(+0.00%)
Jan 06, 2005 4.700 4.747 4.700 4.747 1,514 +0.05(+0.99%)
Jan 05, 2005 4.700 4.700 4.700 4.700 816 -0.01(-0.21%)
Jan 04, 2005 4.735 4.737 4.710 4.710 1,633 +0.03(+0.73%)
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.