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 (%)
Jun 30, 2008 7.552 7.565 7.165 7.258 4,140 -0.12(-1.63%)
Jun 27, 2008 7.644 7.644 6.705 7.378 10,419 +0.05(+0.73%)
Jun 26, 2008 7.332 7.338 7.165 7.325 11,492 -0.01(-0.09%)
Jun 25, 2008 7.562 7.562 7.332 7.332 1,239 +0.00(+0.00%)
Jun 24, 2008 7.332 7.498 7.332 7.332 8,262 -0.30(-3.93%)
Jun 23, 2008 7.658 7.658 7.632 7.632 6,601 -0.03(-0.35%)
Jun 20, 2008 6.712 7.991 6.372 7.658 4,504 +0.09(+1.23%)
Jun 19, 2008 7.332 7.565 7.332 7.565 4,451 +0.23(+3.09%)
Jun 18, 2008 8.331 8.337 7.338 7.338 25,015 -1.06(-12.62%)
Jun 17, 2008 8.398 8.398 8.398 8.398 3,983 -0.27(-3.08%)
Jun 16, 2008 8.398 8.665 8.398 8.665 20,097 +0.05(+0.54%)
Jun 13, 2008 8.618 8.665 8.598 8.618 5,449 +0.12(+1.41%)
Jun 12, 2008 8.531 8.565 8.498 8.498 5,770 -0.10(-1.16%)
Jun 11, 2008 8.631 8.631 8.598 8.598 7,732 +0.01(+0.16%)
Jun 10, 2008 8.345 8.598 8.338 8.585 2,703 -0.08(-0.92%)
Jun 09, 2008 8.665 8.665 8.665 8.665 0 +0.00(+0.00%)
Jun 06, 2008 8.665 8.891 8.665 8.665 3,113 +0.01(+0.08%)
Jun 05, 2008 8.631 8.658 8.631 8.658 757 +0.03(+0.31%)
Jun 04, 2008 8.645 9.224 8.631 8.631 4,313 -0.59(-6.43%)
Jun 03, 2008 9.184 9.224 8.631 9.224 1,500 -0.01(-0.07%)
Jun 02, 2008 9.231 9.231 9.231 9.231 225 +0.07(+0.73%)
May 30, 2008 9.165 9.165 9.165 9.165 595 +0.89(+10.71%)
May 29, 2008 8.671 8.671 8.231 8.278 2,100 -0.97(-10.45%)
May 28, 2008 8.805 9.244 8.665 9.244 10,591 +0.45(+5.16%)
May 27, 2008 8.791 8.791 8.791 8.791 150 -0.03(-0.30%)
May 26, 2008 8.818 8.818 8.818 8.818 150 +0.00(+0.00%)
May 23, 2008 8.818 8.818 8.818 8.818 150 -0.03(-0.38%)
May 22, 2008 8.871 8.871 8.851 8.851 712 -0.30(-3.28%)
May 21, 2008 8.891 9.151 8.891 9.151 450 +0.32(+3.62%)
May 20, 2008 9.198 9.198 8.831 8.831 702 -0.36(-3.92%)
May 19, 2008 8.798 9.191 8.798 9.191 813 +0.36(+4.08%)
May 16, 2008 8.998 8.998 8.831 8.831 1,072 -0.37(-3.99%)
May 15, 2008 9.224 9.298 9.198 9.198 3,471 -0.03(-0.29%)
May 14, 2008 9.224 9.224 9.224 9.224 600 -0.17(-1.84%)
May 13, 2008 9.398 9.398 9.398 9.398 0 +0.00(+0.00%)
May 12, 2008 9.298 9.398 9.298 9.398 300 +0.10(+1.08%)
May 09, 2008 9.318 9.318 9.298 9.298 300 -0.03(-0.36%)
May 08, 2008 8.851 9.444 8.731 9.331 8,415 +0.47(+5.26%)
May 07, 2008 8.898 8.898 8.865 8.865 1,560 -0.30(-3.27%)
May 06, 2008 9.005 9.165 8.838 9.165 3,150 -0.14(-1.50%)
May 05, 2008 8.758 9.304 8.758 9.304 3,141 -0.15(-1.62%)
May 02, 2008 9.298 9.458 8.731 9.458 3,438 +0.29(+3.20%)
May 01, 2008 9.165 9.165 9.165 9.165 150 +0.17(+1.85%)
Apr 30, 2008 8.731 8.998 8.731 8.998 796 +0.00(+0.00%)
Apr 29, 2008 8.938 8.998 8.938 8.998 753 +0.13(+1.50%)
Apr 28, 2008 8.865 8.865 8.865 8.865 153 +0.17(+1.92%)
Apr 25, 2008 8.705 8.705 8.631 8.698 2,447 +0.15(+1.79%)
Apr 24, 2008 8.545 8.545 8.545 8.545 150 -0.02(-0.23%)
Apr 23, 2008 8.631 8.631 8.531 8.565 13,480 -0.43(-4.81%)
Apr 22, 2008 8.998 8.998 8.998 8.998 0 +0.00(+0.00%)
Apr 21, 2008 8.971 8.998 8.831 8.998 1,200 +0.19(+2.12%)
Apr 18, 2008 8.658 8.811 8.565 8.811 3,989 +0.15(+1.77%)
Apr 17, 2008 8.665 8.665 8.658 8.658 525 -0.01(-0.15%)
Apr 16, 2008 8.931 8.931 8.671 8.671 300 -0.23(-2.55%)
Apr 15, 2008 8.731 8.918 8.185 8.898 1,527 +0.25(+2.93%)
Apr 14, 2008 8.645 8.645 8.645 8.645 150 +0.42(+5.11%)
Apr 11, 2008 8.931 8.931 8.225 8.225 300 -0.71(-7.91%)
Apr 10, 2008 8.665 8.931 8.191 8.931 7,065 -0.01(-0.15%)
Apr 09, 2008 8.671 8.945 8.665 8.945 874 -0.03(-0.30%)
Apr 08, 2008 8.971 8.971 8.971 8.971 150 +0.30(+3.46%)
Apr 07, 2008 8.958 8.958 8.665 8.671 30,607 +0.11(+1.25%)
Apr 04, 2008 8.565 8.565 8.565 8.565 300 +0.23(+2.72%)
Apr 03, 2008 8.338 8.338 8.338 8.338 0 +0.00(+0.00%)
Apr 02, 2008 8.338 8.338 8.338 8.338 150 -0.33(-3.77%)
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.