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

Peoples Bancorp NC (NQ: PEBK )

30.27 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2002 4.200 4.200 4.171 4.171 3,260 +0.02(+0.59%)
May 28, 2002 4.146 4.146 4.146 4.146 2,173 +0.00(+0.00%)
May 27, 2002 4.146 4.146 4.146 4.146 543 +0.00(+0.00%)
May 24, 2002 4.146 4.146 4.146 4.146 543 +0.00(+0.00%)
May 23, 2002 4.146 4.146 4.146 4.146 0 +0.00(+0.00%)
May 22, 2002 4.146 4.146 4.146 4.146 0 +0.00(+0.00%)
May 21, 2002 4.146 4.146 4.146 4.146 0 +0.00(+0.00%)
May 20, 2002 4.232 4.291 4.146 4.146 4,347 -0.15(-3.43%)
May 17, 2002 4.325 4.347 4.293 4.293 6,521 -0.05(-1.24%)
May 16, 2002 4.293 4.347 4.293 4.347 1,902 +0.00(+0.00%)
May 15, 2002 4.293 4.347 4.293 4.347 4,075 +0.05(+1.26%)
May 14, 2002 4.293 4.293 4.293 4.293 543 +0.15(+3.54%)
May 13, 2002 4.293 4.293 4.147 4.147 10,053 -0.09(-2.02%)
May 10, 2002 4.232 4.232 4.109 4.232 3,260 +0.10(+2.30%)
May 09, 2002 4.146 4.146 4.137 4.137 1,902 -0.15(-3.60%)
May 08, 2002 4.232 4.291 4.232 4.291 7,336 +0.06(+1.39%)
May 07, 2002 4.232 4.232 4.171 4.232 1,358 +0.10(+2.31%)
May 06, 2002 4.136 4.136 4.136 4.136 2,989 -0.10(-2.26%)
May 03, 2002 4.229 4.232 4.229 4.232 1,630 +0.15(+3.60%)
May 02, 2002 4.085 4.085 4.085 4.085 0 +0.00(+0.00%)
May 01, 2002 4.146 4.232 3.999 4.085 34,781 +0.02(+0.60%)
Apr 30, 2002 4.060 4.060 4.060 4.060 1,358 +0.01(+0.30%)
Apr 29, 2002 4.048 4.048 4.048 4.048 0 +0.00(+0.00%)
Apr 26, 2002 4.048 4.048 4.048 4.048 271 +0.00(+0.00%)
Apr 25, 2002 4.048 4.048 4.048 4.048 4,347 +0.00(+0.00%)
Apr 24, 2002 4.036 4.048 4.036 4.048 1,630 +0.02(+0.61%)
Apr 23, 2002 3.999 4.024 3.999 4.024 8,967 +0.02(+0.61%)
Apr 22, 2002 3.999 3.999 3.999 3.999 1,358 -0.01(-0.31%)
Apr 19, 2002 3.999 4.011 3.999 4.011 7,336 +0.00(+0.00%)
Apr 18, 2002 4.011 4.011 4.011 4.011 543 -0.09(-2.09%)
Apr 17, 2002 3.999 4.097 3.999 4.097 1,086 +0.07(+1.82%)
Apr 16, 2002 4.011 4.024 3.999 4.024 20,923 +0.00(+0.00%)
Apr 15, 2002 3.999 4.024 3.999 4.024 1,630 +0.00(+0.00%)
Apr 12, 2002 4.033 4.033 3.999 4.024 31,520 +0.05(+1.23%)
Apr 11, 2002 3.982 3.982 3.975 3.975 3,804 -0.01(-0.31%)
Apr 10, 2002 4.048 4.048 3.987 3.987 4,891 +0.05(+1.25%)
Apr 09, 2002 3.938 3.938 3.938 3.938 0 +0.00(+0.00%)
Apr 08, 2002 3.987 3.987 3.938 3.938 4,619 +0.00(+0.00%)
Apr 05, 2002 3.938 3.938 3.938 3.938 4,075 -0.11(-2.73%)
Apr 04, 2002 4.048 4.048 4.048 4.048 0 +0.00(+0.00%)
Apr 03, 2002 4.048 4.048 4.048 4.048 0 +0.00(+0.00%)
Apr 02, 2002 4.048 4.048 4.048 4.048 1,630 +0.06(+1.54%)
Apr 01, 2002 3.987 3.987 3.987 3.987 815 +0.00(+0.00%)
Mar 29, 2002 3.987 3.987 3.987 3.987 815 +0.00(+0.00%)
Mar 28, 2002 3.987 3.987 3.987 3.987 815 +0.09(+2.20%)
Mar 27, 2002 3.901 3.901 3.901 3.901 0 +0.00(+0.00%)
Mar 26, 2002 3.901 3.901 3.901 3.901 0 +0.00(+0.00%)
Mar 25, 2002 3.901 3.901 3.901 3.901 2,445 +0.01(+0.32%)
Mar 22, 2002 3.889 3.889 3.889 3.889 1,902 +0.00(+0.00%)
Mar 21, 2002 3.889 3.889 3.889 3.889 543 -0.00(-0.06%)
Mar 20, 2002 3.867 3.891 3.867 3.891 6,793 -0.03(-0.88%)
Mar 19, 2002 3.925 3.925 3.925 3.925 0 +0.00(+0.00%)
Mar 18, 2002 3.873 3.925 3.873 3.925 1,086 +0.00(+0.00%)
Mar 15, 2002 3.925 3.925 3.925 3.925 0 +0.00(+0.00%)
Mar 14, 2002 3.925 3.925 3.925 3.925 815 +0.00(+0.00%)
Mar 13, 2002 3.923 3.925 3.923 3.925 815 +0.00(+0.00%)
Mar 12, 2002 3.925 3.925 3.852 3.925 6,521 +0.10(+2.50%)
Mar 11, 2002 3.830 3.830 3.830 3.830 271 -0.06(-1.45%)
Mar 08, 2002 3.886 3.886 3.886 3.886 0 +0.00(+0.00%)
Mar 07, 2002 3.886 3.901 3.886 3.886 4,075 +0.07(+1.86%)
Mar 06, 2002 3.815 3.815 3.815 3.815 1,086 +0.01(+0.32%)
Mar 05, 2002 3.819 3.840 3.803 3.803 10,053 +0.00(+0.00%)
Mar 04, 2002 3.925 3.925 3.803 3.803 10,325 -0.09(-2.21%)
Mar 01, 2002 3.803 3.889 3.803 3.889 5,706 +0.01(+0.32%)
Feb 28, 2002 3.827 3.876 3.803 3.876 9,510 +0.02(+0.64%)
Feb 27, 2002 3.827 3.852 3.803 3.852 7,336 +0.04(+0.96%)
Feb 26, 2002 3.803 3.815 3.803 3.815 13,586 -0.05(-1.27%)
Feb 25, 2002 3.864 3.864 3.864 3.864 815 +0.06(+1.61%)
Feb 22, 2002 3.803 3.803 3.803 3.803 0 +0.00(+0.00%)
Feb 21, 2002 3.803 3.815 3.803 3.803 20,651 +0.00(+0.00%)
Feb 20, 2002 3.803 3.803 3.803 3.803 10,597 +0.00(+0.00%)
Feb 19, 2002 3.803 3.803 3.803 3.803 2,989 +0.00(+0.00%)
Feb 18, 2002 3.876 3.876 3.803 3.803 7,064 +0.00(+0.00%)
Feb 15, 2002 3.876 3.876 3.803 3.803 7,064 -0.02(-0.64%)
Feb 14, 2002 3.876 3.876 3.803 3.827 476,069 +0.00(+0.00%)
Feb 13, 2002 3.791 3.913 3.778 3.827 474,167 +0.01(+0.32%)
Feb 12, 2002 3.773 3.815 3.773 3.815 25,542 +0.02(+0.45%)
Feb 11, 2002 3.798 3.798 3.798 3.798 543 -0.00(-0.13%)
Feb 08, 2002 3.717 3.803 3.717 3.803 5,978 +0.15(+4.03%)
Feb 07, 2002 3.643 3.656 3.643 3.656 8,423 +0.02(+0.68%)
Feb 06, 2002 3.653 3.653 3.631 3.631 8,151 -0.02(-0.67%)
Feb 05, 2002 3.656 3.656 3.643 3.656 16,303 +0.00(+0.00%)
Feb 04, 2002 3.656 3.692 3.656 3.656 3,804 -0.11(-2.93%)
Feb 01, 2002 3.631 3.766 3.631 3.766 5,706 +0.02(+0.66%)
Jan 31, 2002 3.818 3.818 3.741 3.741 3,532 -0.05(-1.29%)
Jan 30, 2002 3.756 3.791 3.756 3.791 2,445 +0.01(+0.32%)
Jan 29, 2002 3.798 3.818 3.778 3.778 13,314 -0.01(-0.32%)
Jan 28, 2002 3.791 3.803 3.791 3.791 6,521 +0.01(+0.32%)
Jan 25, 2002 3.778 3.778 3.778 3.778 3,260 -0.02(-0.64%)
Jan 24, 2002 3.803 3.803 3.803 3.803 1,902 +0.03(+0.81%)
Jan 23, 2002 3.786 3.803 3.755 3.772 13,586 -0.01(-0.16%)
Jan 22, 2002 3.778 3.778 3.778 3.778 2,173 +0.02(+0.65%)
Jan 21, 2002 3.754 3.754 3.754 3.754 1,358 +0.00(+0.00%)
Jan 18, 2002 3.754 3.754 3.754 3.754 1,358 +0.01(+0.20%)
Jan 17, 2002 3.746 3.746 3.746 3.746 271 +0.00(+0.00%)
Jan 16, 2002 3.746 3.746 3.746 3.746 0 +0.00(+0.00%)
Jan 15, 2002 3.692 3.746 3.692 3.746 1,358 +0.07(+1.80%)
Jan 14, 2002 3.690 3.690 3.680 3.680 5,434 +0.00(+0.00%)
Jan 11, 2002 3.680 3.680 3.680 3.680 8,695 +0.00(+0.00%)
Jan 10, 2002 3.680 3.680 3.680 3.680 2,989 +0.16(+4.53%)
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.