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 (%)
Apr 30, 2002 4.052 4.052 4.052 4.052 1,361 +0.01(+0.30%)
Apr 29, 2002 4.039 4.039 4.039 4.039 0 +0.00(+0.00%)
Apr 26, 2002 4.039 4.039 4.039 4.039 272 +0.00(+0.00%)
Apr 25, 2002 4.039 4.039 4.039 4.039 4,357 +0.00(+0.00%)
Apr 24, 2002 4.027 4.039 4.027 4.039 1,633 +0.02(+0.61%)
Apr 23, 2002 3.990 4.015 3.990 4.015 8,986 +0.02(+0.61%)
Apr 22, 2002 3.990 3.990 3.990 3.990 1,361 -0.01(-0.31%)
Apr 19, 2002 3.990 4.003 3.990 4.003 7,352 +0.00(+0.00%)
Apr 18, 2002 4.003 4.003 4.003 4.003 544 -0.09(-2.09%)
Apr 17, 2002 3.991 4.088 3.991 4.088 1,089 +0.07(+1.82%)
Apr 16, 2002 4.003 4.015 3.990 4.015 20,968 +0.00(+0.00%)
Apr 15, 2002 3.990 4.015 3.990 4.015 1,633 +0.00(+0.00%)
Apr 12, 2002 4.025 4.025 3.990 4.015 31,588 +0.05(+1.23%)
Apr 11, 2002 3.973 3.973 3.966 3.966 3,812 -0.01(-0.31%)
Apr 10, 2002 4.039 4.039 3.978 3.978 4,901 +0.05(+1.25%)
Apr 09, 2002 3.929 3.929 3.929 3.929 0 +0.00(+0.00%)
Apr 08, 2002 3.978 3.978 3.929 3.929 4,629 +0.00(+0.00%)
Apr 05, 2002 3.929 3.929 3.929 3.929 4,084 -0.11(-2.73%)
Apr 04, 2002 4.039 4.039 4.039 4.039 0 +0.00(+0.00%)
Apr 03, 2002 4.039 4.039 4.039 4.039 0 +0.00(+0.00%)
Apr 02, 2002 4.039 4.039 4.039 4.039 1,633 +0.06(+1.54%)
Apr 01, 2002 3.978 3.978 3.978 3.978 816 +0.00(+0.00%)
Mar 29, 2002 3.978 3.978 3.978 3.978 816 +0.00(+0.00%)
Mar 28, 2002 3.978 3.978 3.978 3.978 816 +0.09(+2.20%)
Mar 27, 2002 3.893 3.893 3.893 3.893 0 +0.00(+0.00%)
Mar 26, 2002 3.893 3.893 3.893 3.893 0 +0.00(+0.00%)
Mar 25, 2002 3.893 3.893 3.893 3.893 2,450 +0.01(+0.32%)
Mar 22, 2002 3.880 3.880 3.880 3.880 1,906 +0.00(+0.00%)
Mar 21, 2002 3.880 3.880 3.880 3.880 544 -0.00(-0.06%)
Mar 20, 2002 3.858 3.883 3.858 3.883 6,807 -0.03(-0.88%)
Mar 19, 2002 3.917 3.917 3.917 3.917 0 +0.00(+0.00%)
Mar 18, 2002 3.864 3.917 3.864 3.917 1,089 +0.00(+0.00%)
Mar 15, 2002 3.917 3.917 3.917 3.917 0 +0.00(+0.00%)
Mar 14, 2002 3.917 3.917 3.917 3.917 816 +0.00(+0.00%)
Mar 13, 2002 3.915 3.917 3.915 3.917 816 +0.00(+0.00%)
Mar 12, 2002 3.917 3.917 3.844 3.917 6,535 +0.10(+2.50%)
Mar 11, 2002 3.822 3.822 3.822 3.822 272 -0.06(-1.45%)
Mar 08, 2002 3.878 3.878 3.878 3.878 0 +0.00(+0.00%)
Mar 07, 2002 3.878 3.893 3.878 3.878 4,084 +0.07(+1.86%)
Mar 06, 2002 3.807 3.807 3.807 3.807 1,089 +0.01(+0.32%)
Mar 05, 2002 3.810 3.831 3.795 3.795 10,075 +0.00(+0.00%)
Mar 04, 2002 3.917 3.917 3.795 3.795 10,347 -0.09(-2.21%)
Mar 01, 2002 3.795 3.880 3.795 3.880 5,718 +0.01(+0.32%)
Feb 28, 2002 3.819 3.868 3.795 3.868 9,531 +0.02(+0.64%)
Feb 27, 2002 3.819 3.844 3.795 3.844 7,352 +0.04(+0.96%)
Feb 26, 2002 3.795 3.807 3.795 3.807 13,615 -0.05(-1.27%)
Feb 25, 2002 3.856 3.856 3.856 3.856 816 +0.06(+1.61%)
Feb 22, 2002 3.795 3.795 3.795 3.795 0 +0.00(+0.00%)
Feb 21, 2002 3.795 3.807 3.795 3.795 20,695 +0.00(+0.00%)
Feb 20, 2002 3.795 3.795 3.795 3.795 10,620 +0.00(+0.00%)
Feb 19, 2002 3.795 3.795 3.795 3.795 2,995 +0.00(+0.00%)
Feb 18, 2002 3.868 3.868 3.795 3.795 7,080 +0.00(+0.00%)
Feb 15, 2002 3.868 3.868 3.795 3.795 7,080 -0.02(-0.64%)
Feb 14, 2002 3.868 3.868 3.795 3.819 477,094 +0.00(+0.00%)
Feb 13, 2002 3.782 3.905 3.770 3.819 475,188 +0.01(+0.32%)
Feb 12, 2002 3.765 3.807 3.765 3.807 25,597 +0.02(+0.45%)
Feb 11, 2002 3.790 3.790 3.790 3.790 544 -0.00(-0.13%)
Feb 08, 2002 3.709 3.795 3.709 3.795 5,990 +0.15(+4.03%)
Feb 07, 2002 3.635 3.648 3.635 3.648 8,441 +0.02(+0.68%)
Feb 06, 2002 3.645 3.645 3.623 3.623 8,169 -0.02(-0.67%)
Feb 05, 2002 3.648 3.648 3.635 3.648 16,338 +0.00(+0.00%)
Feb 04, 2002 3.648 3.684 3.648 3.648 3,812 -0.11(-2.93%)
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.