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 28, 2013 8.091 8.091 7.858 7.858 1,130 -0.20(-2.52%)
Mar 27, 2013 8.061 8.061 8.061 8.061 710 +0.11(+1.40%)
Mar 26, 2013 7.943 7.950 7.943 7.950 6,380 +0.00(+0.00%)
Mar 25, 2013 7.915 7.992 7.901 7.950 5,061 +0.07(+0.87%)
Mar 22, 2013 8.020 8.022 7.879 7.881 3,209 -0.15(-1.92%)
Mar 21, 2013 8.027 8.035 8.020 8.035 3,414 -0.06(-0.69%)
Mar 20, 2013 8.133 8.133 8.091 8.091 852 -0.05(-0.60%)
Mar 19, 2013 8.140 8.140 8.140 8.140 1,279 +0.00(+0.00%)
Mar 18, 2013 8.119 8.231 8.091 8.140 1,830 +0.05(+0.61%)
Mar 15, 2013 8.161 8.279 8.069 8.091 5,756 +0.19(+2.40%)
Mar 14, 2013 8.231 8.231 7.901 7.901 682 -0.19(-2.38%)
Mar 13, 2013 8.126 8.140 8.091 8.093 2,832 -0.17(-2.09%)
Mar 12, 2013 8.266 8.266 8.266 8.266 142 +0.11(+1.29%)
Mar 11, 2013 8.034 8.175 8.034 8.161 5,685 +0.08(+1.05%)
Mar 08, 2013 8.231 8.231 7.789 8.076 1,063 +0.13(+1.59%)
Mar 07, 2013 7.739 7.950 7.739 7.950 8,809 +0.18(+2.26%)
Mar 06, 2013 7.739 7.774 7.739 7.774 12,092 +0.00(+0.00%)
Mar 05, 2013 7.795 7.795 7.774 7.774 1,563 -0.21(-2.64%)
Mar 04, 2013 7.739 8.006 7.739 7.985 1,975 +0.25(+3.18%)
Mar 01, 2013 7.704 7.739 7.704 7.739 11,439 +0.01(+0.18%)
Feb 28, 2013 7.563 7.725 7.563 7.725 1,208 +0.18(+2.43%)
Feb 27, 2013 7.479 7.647 7.479 7.542 9,265 +0.06(+0.84%)
Feb 26, 2013 7.500 7.556 7.479 7.479 8,124 +0.01(+0.09%)
Feb 25, 2013 7.647 7.647 7.472 7.472 3,587 +0.00(+0.00%)
Feb 22, 2013 7.394 7.580 7.394 7.472 16,221 +0.10(+1.33%)
Feb 21, 2013 7.325 7.373 7.325 7.373 1,676 +0.01(+0.07%)
Feb 20, 2013 7.366 7.415 7.366 7.368 4,001 +0.00(+0.02%)
Feb 19, 2013 7.310 7.401 7.296 7.366 7,524 +0.05(+0.67%)
Feb 15, 2013 7.314 7.317 7.296 7.317 5,131 +0.06(+0.77%)
Feb 14, 2013 7.212 7.261 7.191 7.261 6,414 -0.11(-1.43%)
Feb 13, 2013 7.401 7.437 7.366 7.366 2,073 +0.18(+2.44%)
Feb 11, 2013 7.345 7.191 7.191 7.191 14,681 -0.14(-1.87%)
Feb 08, 2013 7.394 7.437 7.328 7.328 10,262 -0.07(-1.00%)
Feb 07, 2013 7.401 7.401 7.380 7.401 1,406 +0.00(+0.00%)
Feb 06, 2013 7.429 7.429 7.233 7.401 3,941 -0.04(-0.47%)
Feb 04, 2013 7.366 7.437 7.331 7.437 4,988 +0.07(+0.95%)
Feb 01, 2013 7.254 7.366 7.191 7.366 21,256 +0.18(+2.44%)
Jan 31, 2013 6.959 7.198 6.959 7.191 7,839 +0.25(+3.54%)
Jan 30, 2013 6.945 7.191 6.945 6.945 19,835 -0.11(-1.59%)
Jan 29, 2013 7.128 7.128 7.058 7.058 855 -0.10(-1.37%)
Jan 28, 2013 7.261 7.261 7.016 7.156 6,937 -0.11(-1.45%)
Jan 25, 2013 7.114 7.331 7.114 7.261 16,645 +0.22(+3.19%)
Jan 24, 2013 7.037 7.037 7.037 7.037 427 +0.01(+0.20%)
Jan 23, 2013 6.945 7.051 6.945 7.023 7,794 +0.15(+2.14%)
Jan 22, 2013 6.910 7.016 6.875 6.875 10,063 +0.00(+0.00%)
Jan 17, 2013 6.896 6.875 6.875 6.875 7,412 -0.01(-0.10%)
Jan 16, 2013 6.811 6.882 6.811 6.882 570 +0.08(+1.13%)
Jan 15, 2013 6.931 6.931 6.805 6.805 7,138 -0.07(-1.02%)
Jan 14, 2013 6.868 6.875 6.868 6.875 2,850 -0.00(-0.05%)
Jan 10, 2013 6.784 6.879 6.879 6.879 1,567 +0.11(+1.61%)
Jan 09, 2013 6.819 6.819 6.770 6.770 356 -0.02(-0.31%)
Jan 08, 2013 6.609 6.819 6.609 6.791 10,412 +0.13(+2.00%)
Jan 07, 2013 6.637 6.679 6.454 6.658 15,251 -0.04(-0.63%)
Jan 04, 2013 6.686 6.707 6.623 6.700 10,346 +0.11(+1.70%)
Jan 03, 2013 6.588 6.651 6.574 6.588 12,001 -0.01(-0.11%)
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.