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 (%)
May 28, 2004 4.652 4.720 4.529 4.529 9,531 +0.02(+0.54%)
May 27, 2004 4.407 4.617 4.407 4.505 3,812 -0.22(-4.66%)
May 26, 2004 4.725 4.725 4.725 4.725 272 +0.00(+0.00%)
May 25, 2004 4.725 4.725 4.725 4.725 544 -0.04(-0.77%)
May 24, 2004 4.480 4.762 4.480 4.762 1,089 +0.00(+0.00%)
May 21, 2004 4.713 4.762 4.681 4.762 2,450 +0.09(+1.83%)
May 20, 2004 4.563 4.688 4.497 4.676 15,794 +0.11(+2.41%)
May 19, 2004 4.566 4.566 4.566 4.566 2,995 +0.04(+0.81%)
May 18, 2004 4.529 4.554 4.529 4.529 12,526 -0.01(-0.32%)
May 17, 2004 4.544 4.544 4.544 4.544 0 +0.00(+0.00%)
May 14, 2004 4.558 4.566 4.544 4.544 31,860 -0.09(-2.01%)
May 13, 2004 4.637 4.637 4.637 4.637 0 +0.00(+0.00%)
May 12, 2004 4.637 4.637 4.637 4.637 0 +0.00(+0.00%)
May 11, 2004 4.637 4.637 4.637 4.637 544 +0.08(+1.83%)
May 10, 2004 4.532 4.607 4.468 4.554 7,352 -0.03(-0.59%)
May 07, 2004 4.580 4.580 4.580 4.580 0 +0.00(+0.00%)
May 06, 2004 4.580 4.580 4.580 4.580 544 +0.02(+0.43%)
May 05, 2004 4.561 4.561 4.561 4.561 7,080 +0.03(+0.59%)
May 04, 2004 4.588 4.590 4.534 4.534 14,160 -0.01(-0.16%)
May 03, 2004 4.620 4.620 4.541 4.541 1,906 -0.11(-2.37%)
Apr 30, 2004 4.627 4.652 4.627 4.652 2,450 +0.04(+0.80%)
Apr 29, 2004 4.762 4.762 4.615 4.615 3,812 +0.09(+1.89%)
Apr 28, 2004 4.529 4.529 4.529 4.529 544 +0.00(+0.00%)
Apr 27, 2004 4.529 4.529 4.529 4.529 0 +0.00(+0.00%)
Apr 26, 2004 4.532 4.532 4.529 4.529 25,597 +0.00(+0.00%)
Apr 23, 2004 4.519 4.544 4.505 4.529 5,446 +0.01(+0.16%)
Apr 22, 2004 4.522 4.522 4.522 4.522 0 +0.00(+0.00%)
Apr 21, 2004 4.522 4.522 4.522 4.522 0 +0.00(+0.00%)
Apr 20, 2004 4.522 4.522 4.522 4.522 272 +0.11(+2.55%)
Apr 19, 2004 4.407 4.409 4.407 4.409 1,089 +0.00(+0.06%)
Apr 16, 2004 4.407 4.407 4.407 4.407 0 +0.00(+0.00%)
Apr 15, 2004 4.409 4.519 4.407 4.407 12,254 -0.07(-1.64%)
Apr 14, 2004 4.345 4.480 4.345 4.480 3,267 +0.05(+1.05%)
Apr 13, 2004 4.434 4.434 4.434 4.434 544 +0.00(+0.00%)
Apr 12, 2004 4.426 4.434 4.426 4.434 2,450 -0.04(-0.82%)
Apr 08, 2004 4.470 4.470 4.470 4.470 0 +0.00(+0.00%)
Apr 07, 2004 4.370 4.470 4.370 4.470 1,089 +0.00(+0.00%)
Apr 06, 2004 4.470 4.470 4.470 4.470 3,812 +0.00(+0.05%)
Apr 05, 2004 4.473 4.473 4.468 4.468 5,718 -0.06(-1.35%)
Apr 02, 2004 4.532 4.532 4.529 4.529 2,995 +0.00(+0.00%)
Apr 01, 2004 4.514 4.532 4.333 4.529 37,034 +0.12(+2.72%)
Mar 31, 2004 4.468 4.470 4.333 4.409 23,146 -0.06(-1.37%)
Mar 30, 2004 4.471 4.471 4.471 4.471 272 +0.02(+0.44%)
Mar 29, 2004 4.451 4.451 4.451 4.451 544 -0.01(-0.21%)
Mar 26, 2004 4.461 4.461 4.461 4.461 0 +0.00(+0.00%)
Mar 25, 2004 4.461 4.461 4.461 4.461 0 +0.00(+0.00%)
Mar 24, 2004 4.461 4.461 4.461 4.461 0 +0.00(+0.00%)
Mar 23, 2004 4.500 4.529 4.453 4.461 5,446 +0.03(+0.66%)
Mar 22, 2004 4.409 4.431 4.409 4.431 4,357 +0.00(+0.00%)
Mar 19, 2004 4.434 4.436 4.431 4.431 4,357 -0.10(-2.27%)
Mar 18, 2004 4.534 4.534 4.534 4.534 0 +0.00(+0.00%)
Mar 17, 2004 4.534 4.534 4.534 4.534 0 +0.00(+0.00%)
Mar 16, 2004 4.534 4.534 4.534 4.534 0 +0.00(+0.00%)
Mar 15, 2004 4.652 4.652 4.534 4.534 7,897 -0.01(-0.32%)
Mar 12, 2004 4.590 4.590 4.439 4.549 4,629 +0.04(+0.92%)
Mar 11, 2004 4.578 4.651 4.468 4.507 11,437 -0.14(-3.11%)
Mar 10, 2004 4.652 4.652 4.652 4.652 0 +0.00(+0.00%)
Mar 09, 2004 4.652 4.652 4.652 4.652 0 +0.00(+0.00%)
Mar 08, 2004 4.652 4.652 4.652 4.652 0 +0.00(+0.00%)
Mar 05, 2004 4.658 4.658 4.652 4.652 1,633 +0.01(+0.21%)
Mar 04, 2004 4.642 4.642 4.642 4.642 1,361 +0.06(+1.39%)
Mar 03, 2004 4.578 4.578 4.578 4.578 0 +0.00(+0.00%)
Mar 02, 2004 4.578 4.578 4.578 4.578 0 +0.00(+0.00%)
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.