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 (%)
Jun 30, 2003 4.316 4.316 4.194 4.194 816 -0.21(-4.73%)
Jun 27, 2003 4.402 4.402 4.402 4.402 0 +0.00(+0.00%)
Jun 26, 2003 4.402 4.402 4.402 4.402 0 +0.00(+0.00%)
Jun 25, 2003 4.397 4.402 4.397 4.402 544 +0.03(+0.79%)
Jun 24, 2003 4.367 4.367 4.367 4.367 272 +0.02(+0.39%)
Jun 23, 2003 4.382 4.382 4.350 4.350 1,089 -0.04(-0.95%)
Jun 20, 2003 4.397 4.397 4.360 4.392 1,089 +0.05(+1.18%)
Jun 19, 2003 4.380 4.380 4.341 4.341 816 -0.04(-0.95%)
Jun 18, 2003 4.382 4.382 4.382 4.382 544 -0.00(-0.11%)
Jun 17, 2003 4.321 4.387 4.321 4.387 1,633 +0.12(+2.75%)
Jun 16, 2003 4.270 4.270 4.270 4.270 544 -0.00(-0.05%)
Jun 13, 2003 4.272 4.272 4.272 4.272 0 +0.00(+0.00%)
Jun 12, 2003 4.272 4.272 4.272 4.272 272 -0.02(-0.46%)
Jun 11, 2003 4.223 4.292 4.223 4.292 8,441 +0.07(+1.56%)
Jun 10, 2003 4.226 4.226 4.226 4.226 272 -0.10(-2.32%)
Jun 09, 2003 4.164 4.326 4.101 4.326 10,075 +0.00(+0.11%)
Jun 06, 2003 4.213 4.321 4.213 4.321 4,901 +0.12(+2.86%)
Jun 05, 2003 4.370 4.392 4.101 4.201 18,789 -0.17(-3.97%)
Jun 04, 2003 4.380 4.387 4.248 4.375 5,718 +0.04(+0.90%)
Jun 03, 2003 4.223 4.387 4.208 4.336 8,714 +0.11(+2.67%)
Jun 02, 2003 4.309 4.309 4.223 4.223 2,723 -0.11(-2.60%)
May 30, 2003 4.468 4.468 4.336 4.336 5,718 -0.13(-2.96%)
May 29, 2003 4.409 4.468 4.409 4.468 5,446 +0.06(+1.45%)
May 28, 2003 4.277 4.404 4.277 4.404 5,990 +0.12(+2.80%)
May 27, 2003 4.252 4.284 4.252 4.284 2,995 +0.04(+0.86%)
May 23, 2003 4.248 4.248 4.248 4.248 0 +0.00(+0.00%)
May 22, 2003 4.218 4.248 4.218 4.248 4,901 +0.06(+1.46%)
May 21, 2003 4.162 4.186 4.162 4.186 816 +0.01(+0.29%)
May 20, 2003 4.174 4.174 4.174 4.174 14,977 -0.04(-0.87%)
May 19, 2003 4.223 4.223 4.211 4.211 16,066 -0.07(-1.71%)
May 16, 2003 4.235 4.284 4.223 4.284 20,968 -0.07(-1.57%)
May 15, 2003 4.412 4.412 3.856 4.353 14,160 -0.07(-1.50%)
May 14, 2003 4.333 4.419 4.333 4.419 9,258 +0.10(+2.38%)
May 13, 2003 4.345 4.363 4.113 4.316 4,901 -0.02(-0.40%)
May 12, 2003 4.333 4.333 4.162 4.333 3,812 +0.03(+0.80%)
May 09, 2003 4.223 4.331 4.223 4.299 3,267 +0.10(+2.39%)
May 08, 2003 4.162 4.199 4.162 4.199 8,714 +0.04(+0.88%)
May 07, 2003 4.113 4.174 4.113 4.162 23,963 +0.05(+1.19%)
May 06, 2003 4.032 4.113 3.993 4.113 8,986 +0.07(+1.82%)
May 05, 2003 4.003 4.039 4.003 4.039 16,611 +0.06(+1.60%)
May 02, 2003 4.013 4.037 3.976 3.976 3,267 -0.01(-0.37%)
May 01, 2003 3.922 4.039 3.922 3.990 6,807 +0.00(+0.06%)
Apr 30, 2003 3.917 4.039 3.917 3.988 11,709 +0.07(+1.81%)
Apr 29, 2003 3.785 3.990 3.770 3.917 42,753 +0.11(+2.89%)
Apr 28, 2003 3.856 3.856 3.807 3.807 3,540 -0.05(-1.20%)
Apr 25, 2003 3.800 3.853 3.782 3.853 4,084 +0.05(+1.41%)
Apr 24, 2003 3.819 3.893 3.800 3.800 10,620 -0.10(-2.45%)
Apr 23, 2003 3.942 3.976 3.795 3.895 24,508 -0.03(-0.87%)
Apr 22, 2003 3.741 3.929 3.741 3.929 9,803 +0.21(+5.66%)
Apr 21, 2003 3.650 3.733 3.650 3.719 14,977 +0.08(+2.29%)
Apr 17, 2003 3.635 3.635 3.635 3.635 816 +0.00(+0.00%)
Apr 16, 2003 3.635 3.635 3.635 3.635 0 +0.00(+0.00%)
Apr 15, 2003 3.635 3.635 3.635 3.635 2,723 +0.00(+0.00%)
Apr 14, 2003 3.635 3.635 3.635 3.635 0 +0.00(+0.00%)
Apr 11, 2003 3.635 3.635 3.635 3.635 272 -0.01(-0.34%)
Apr 10, 2003 3.648 3.648 3.648 3.648 0 +0.00(+0.00%)
Apr 09, 2003 3.648 3.648 3.648 3.648 0 +0.00(+0.00%)
Apr 08, 2003 3.648 3.648 3.648 3.648 1,361 +0.00(+0.00%)
Apr 07, 2003 3.648 3.648 3.648 3.648 272 +0.04(+1.02%)
Apr 04, 2003 3.611 3.611 3.611 3.611 1,906 -0.03(-0.81%)
Apr 03, 2003 3.623 3.662 3.623 3.640 8,714 +0.02(+0.47%)
Apr 02, 2003 3.611 3.623 3.611 3.623 2,723 +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.