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, 2011 4.335 4.410 4.321 4.348 3,153 +0.02(+0.47%)
Jun 28, 2011 4.246 4.328 4.328 4.328 4,114 +0.12(+2.91%)
Jun 27, 2011 4.151 4.362 4.103 4.205 6,612 +0.09(+2.15%)
Jun 24, 2011 4.274 4.287 4.117 4.117 4,930 -0.07(-1.63%)
Jun 23, 2011 4.226 4.226 4.185 4.185 1,175 -0.03(-0.65%)
Jun 22, 2011 4.185 4.287 3.988 4.212 13,399 +0.09(+2.15%)
Jun 21, 2011 4.049 4.185 4.015 4.124 12,292 +0.01(+0.17%)
Jun 20, 2011 4.253 4.253 3.967 4.117 8,690 +0.10(+2.54%)
Jun 17, 2011 4.137 4.226 4.015 4.015 11,853 -0.08(-1.99%)
Jun 16, 2011 3.920 4.423 3.920 4.097 9,231 +0.20(+5.06%)
Jun 15, 2011 3.879 3.974 3.858 3.899 9,259 -0.05(-1.21%)
Jun 14, 2011 3.954 4.137 3.913 3.947 3,438 +0.01(+0.17%)
Jun 13, 2011 4.124 4.124 3.777 3.940 10,921 -0.18(-4.46%)
Jun 10, 2011 4.042 4.144 4.042 4.124 5,954 +0.12(+3.06%)
Jun 09, 2011 4.199 4.233 3.988 4.001 24,138 -0.22(-5.16%)
Jun 08, 2011 4.151 4.219 4.144 4.219 3,011 -0.03(-0.80%)
Jun 07, 2011 4.253 4.253 4.253 4.253 2,939 +0.00(+0.00%)
Jun 03, 2011 4.308 4.253 4.253 4.253 10,727 -0.09(-2.04%)
May 24, 2011 4.430 4.437 4.342 4.342 3,390 -0.03(-0.62%)
May 23, 2011 4.437 4.477 4.369 4.369 589 -0.07(-1.53%)
May 20, 2011 4.498 4.498 4.437 4.437 846 +0.07(+1.71%)
May 19, 2011 4.443 4.518 4.362 4.362 1,031 -0.02(-0.46%)
May 18, 2011 4.620 4.620 4.253 4.382 3,390 -0.01(-0.31%)
May 17, 2011 4.382 4.626 4.382 4.396 1,474 -0.01(-0.31%)
May 16, 2011 4.437 4.593 4.375 4.409 8,446 -0.03(-0.76%)
May 13, 2011 4.409 4.443 4.267 4.443 26,370 +0.10(+2.34%)
May 12, 2011 4.281 4.409 4.281 4.342 2,306 +0.00(+0.00%)
May 11, 2011 4.409 4.409 4.342 4.342 1,369 +0.07(+1.59%)
May 10, 2011 4.409 4.409 4.274 4.274 8,402 +0.00(+0.00%)
May 09, 2011 4.470 4.470 4.206 4.274 11,030 -0.07(-1.72%)
May 06, 2011 4.470 4.470 4.348 4.348 294 -0.09(-1.99%)
May 05, 2011 4.511 4.511 4.321 4.437 1,326 -0.06(-1.36%)
May 04, 2011 4.565 4.565 4.498 4.498 1,031 -0.03(-0.60%)
May 03, 2011 4.403 4.532 4.342 4.525 30,072 +0.12(+2.77%)
May 02, 2011 4.403 4.403 4.403 4.403 147 +0.00(+0.00%)
Apr 29, 2011 4.403 4.545 4.342 4.403 2,856 +0.06(+1.41%)
Apr 28, 2011 4.382 4.545 4.281 4.342 3,764 -0.04(-0.93%)
Apr 27, 2011 4.783 4.783 3.989 4.382 208,955 -0.37(-7.85%)
Apr 26, 2011 4.715 4.755 4.613 4.755 13,644 +0.07(+1.59%)
Apr 25, 2011 4.816 4.884 4.091 4.681 50,420 +0.51(+12.20%)
Apr 21, 2011 4.403 4.403 4.172 4.172 1,326 -0.06(-1.44%)
Apr 20, 2011 4.260 4.260 4.233 4.233 1,179 -0.02(-0.48%)
Apr 19, 2011 4.253 4.253 4.226 4.253 2,749 +0.01(+0.16%)
Apr 18, 2011 4.287 4.613 4.247 4.247 3,645 -0.07(-1.73%)
Apr 14, 2011 4.321 4.321 4.321 4.321 0 -0.29(-6.32%)
Apr 13, 2011 4.613 4.613 4.613 4.613 147 -0.03(-0.73%)
Apr 12, 2011 4.620 4.749 4.613 4.647 3,937 -0.03(-0.72%)
Apr 11, 2011 4.477 4.749 4.310 4.681 9,264 +0.37(+8.49%)
Apr 08, 2011 4.470 4.470 4.315 4.315 465 -0.11(-2.45%)
Apr 07, 2011 4.457 4.464 4.274 4.423 15,585 -0.05(-1.06%)
Apr 06, 2011 4.470 4.470 4.470 4.470 147 +0.20(+4.60%)
Apr 05, 2011 4.498 4.532 4.274 4.274 442 -0.09(-2.02%)
Apr 04, 2011 4.504 4.504 4.355 4.362 1,978 -0.16(-3.45%)
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.