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 (%)
Mar 31, 2010 4.101 3.981 3.981 3.981 12,257 +0.07(+1.71%)
Mar 29, 2010 3.914 3.914 3.914 3.914 0 +0.13(+3.54%)
Mar 26, 2010 3.760 3.780 3.753 3.780 798 -0.17(-4.24%)
Mar 25, 2010 3.940 4.067 3.940 3.947 11,973 +0.13(+3.51%)
Mar 24, 2010 3.653 3.820 3.653 3.813 4,373 +0.13(+3.64%)
Mar 23, 2010 3.679 3.679 3.679 3.679 439 +0.02(+0.64%)
Mar 22, 2010 3.807 3.807 3.619 3.656 6,846 +0.03(+0.83%)
Mar 19, 2010 3.679 3.679 3.626 3.626 12,705 -0.16(-4.24%)
Mar 18, 2010 3.679 3.800 3.679 3.787 8,638 +0.13(+3.47%)
Mar 17, 2010 3.599 3.686 3.599 3.659 6,128 +0.09(+2.63%)
Mar 16, 2010 3.405 3.593 3.405 3.566 4,278 +0.09(+2.50%)
Mar 12, 2010 3.479 3.479 3.479 3.479 0 -0.11(-3.17%)
Mar 11, 2010 3.412 3.593 3.398 3.593 1,533 +0.01(+0.19%)
Mar 10, 2010 3.592 3.592 3.586 3.586 747 +0.21(+6.10%)
Mar 09, 2010 3.512 3.512 3.345 3.380 1,943 -0.23(-6.27%)
Mar 05, 2010 3.606 3.606 3.606 3.606 0 +0.01(+0.37%)
Mar 04, 2010 3.580 3.606 3.580 3.593 2,204 +0.01(+0.19%)
Mar 03, 2010 3.586 3.586 3.586 3.586 450 -0.01(-0.37%)
Mar 02, 2010 3.666 3.732 3.599 3.599 5,552 +0.00(+0.00%)
Mar 01, 2010 3.599 3.599 3.599 3.599 600 -0.03(-0.74%)
Feb 26, 2010 3.726 3.852 3.589 3.626 4,256 +0.03(+0.74%)
Feb 25, 2010 3.599 3.599 3.599 3.599 150 +0.00(+0.00%)
Feb 24, 2010 3.599 3.599 3.599 3.599 168 -0.03(-0.91%)
Feb 23, 2010 3.632 3.632 3.632 3.632 300 -0.09(-2.51%)
Feb 22, 2010 3.726 3.726 3.726 3.726 219 +0.06(+1.63%)
Feb 19, 2010 3.666 3.666 3.666 3.666 6,436 +0.00(+0.00%)
Feb 17, 2010 3.533 3.666 3.666 3.666 10,352 +0.13(+3.74%)
Feb 16, 2010 3.666 3.666 3.533 3.534 8,687 +0.10(+2.94%)
Feb 12, 2010 3.499 3.433 3.433 3.433 3,150 -0.15(-4.10%)
Feb 11, 2010 3.522 3.579 3.522 3.579 1,650 +0.02(+0.45%)
Feb 09, 2010 3.499 3.563 3.563 3.563 1,050 +0.04(+1.25%)
Feb 05, 2010 3.466 3.519 3.519 3.519 2,100 +0.04(+1.15%)
Feb 04, 2010 3.486 3.539 3.479 3.479 5,581 -0.07(-1.88%)
Feb 03, 2010 3.546 3.546 3.533 3.546 5,551 +0.03(+0.95%)
Feb 02, 2010 3.499 3.513 3.493 3.513 1,950 +0.05(+1.35%)
Feb 01, 2010 3.466 3.466 3.433 3.466 1,950 +0.05(+1.56%)
Jan 29, 2010 3.273 3.413 3.273 3.413 16,503 +0.15(+4.49%)
Jan 28, 2010 3.266 3.333 3.266 3.266 1,003 -0.07(-2.00%)
Jan 27, 2010 3.313 3.344 3.299 3.333 12,527 +0.27(+8.70%)
Jan 25, 2010 3.066 3.066 3.066 3.066 2,400 -0.17(-5.35%)
Jan 22, 2010 3.033 3.269 3.006 3.239 1,663 +0.20(+6.46%)
Jan 21, 2010 3.066 3.199 3.043 3.043 12,412 -0.18(-5.49%)
Jan 20, 2010 3.199 3.219 3.199 3.219 3,600 +0.15(+5.00%)
Jan 19, 2010 3.229 3.229 3.066 3.066 1,500 -0.13(-4.17%)
Jan 14, 2010 3.266 3.199 3.199 3.199 8,852 -0.13(-4.00%)
Jan 13, 2010 3.266 3.333 3.266 3.333 2,100 -0.03(-1.03%)
Jan 12, 2010 3.333 3.367 3.333 3.367 9,656 +0.03(+1.04%)
Jan 11, 2010 3.426 3.426 3.333 3.333 7,560 -0.16(-4.58%)
Jan 08, 2010 3.493 3.493 3.493 3.493 300 +0.15(+4.59%)
Jan 07, 2010 3.413 3.413 3.333 3.339 13,494 -0.13(-3.65%)
Jan 06, 2010 3.473 3.499 3.466 3.466 4,200 -0.01(-0.19%)
Jan 05, 2010 3.526 3.533 3.473 3.473 3,150 +0.07(+2.16%)
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.