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 (%)
Jul 30, 2004 4.698 4.698 4.698 4.698 0 +0.00(+0.00%)
Jul 29, 2004 4.698 4.698 4.698 4.698 0 +0.00(+0.00%)
Jul 28, 2004 4.698 4.698 4.698 4.698 0 +0.00(+0.00%)
Jul 27, 2004 4.713 4.713 4.698 4.698 2,723 -0.01(-0.31%)
Jul 26, 2004 4.752 4.820 4.713 4.713 4,901 -0.04(-0.82%)
Jul 23, 2004 4.752 4.752 4.752 4.752 1,633 +0.00(+0.00%)
Jul 22, 2004 4.752 4.752 4.752 4.752 544 +0.00(+0.00%)
Jul 21, 2004 4.752 4.752 4.752 4.752 272 +0.04(+0.88%)
Jul 20, 2004 4.713 4.713 4.696 4.710 3,812 +0.06(+1.26%)
Jul 19, 2004 4.713 4.713 4.532 4.652 6,807 +0.02(+0.53%)
Jul 16, 2004 4.627 4.627 4.627 4.627 0 +0.00(+0.00%)
Jul 15, 2004 4.627 4.627 4.627 4.627 0 +0.00(+0.00%)
Jul 14, 2004 4.627 4.627 4.627 4.627 0 +0.00(+0.00%)
Jul 13, 2004 4.663 4.664 4.627 4.627 816 +0.05(+1.07%)
Jul 12, 2004 4.578 4.578 4.578 4.578 0 +0.00(+0.00%)
Jul 09, 2004 4.578 4.578 4.578 4.578 0 +0.00(+0.00%)
Jul 08, 2004 4.578 4.578 4.578 4.578 0 +0.00(+0.00%)
Jul 07, 2004 4.639 4.639 4.578 4.578 544 -0.06(-1.37%)
Jul 06, 2004 4.642 4.642 4.642 4.642 0 +0.00(+0.00%)
Jul 02, 2004 4.644 4.644 4.642 4.642 1,361 -0.06(-1.25%)
Jul 01, 2004 4.700 4.700 4.700 4.700 272 -0.00(-0.01%)
Jun 30, 2004 4.701 4.701 4.701 4.701 0 +0.00(+0.00%)
Jun 29, 2004 4.701 4.701 4.701 4.701 0 +0.00(+0.00%)
Jun 28, 2004 4.701 4.701 4.701 4.701 0 +0.00(+0.00%)
Jun 25, 2004 4.713 4.732 4.701 4.701 56,096 +0.06(+1.22%)
Jun 24, 2004 4.833 4.833 4.644 4.644 4,084 +0.00(+0.01%)
Jun 23, 2004 4.710 4.710 4.641 4.644 816 -0.00(-0.01%)
Jun 22, 2004 4.580 4.644 4.578 4.644 29,137 +0.21(+4.81%)
Jun 21, 2004 4.431 4.431 4.431 4.431 0 +0.00(+0.00%)
Jun 18, 2004 4.431 4.431 4.431 4.431 0 +0.00(+0.00%)
Jun 17, 2004 4.431 4.431 4.431 4.431 0 +0.00(+0.00%)
Jun 16, 2004 4.431 4.431 4.431 4.431 544 -0.06(-1.42%)
Jun 15, 2004 4.490 4.495 4.490 4.495 4,629 +0.03(+0.60%)
Jun 14, 2004 4.529 4.529 4.468 4.468 816 -0.06(-1.35%)
Jun 10, 2004 4.585 4.681 4.529 4.529 2,995 -0.06(-1.23%)
Jun 09, 2004 4.762 4.762 4.585 4.585 7,080 -0.08(-1.68%)
Jun 08, 2004 4.664 4.664 4.664 4.664 0 +0.00(+0.00%)
Jun 07, 2004 4.664 4.664 4.664 4.664 1,089 -0.06(-1.30%)
Jun 04, 2004 4.725 4.725 4.725 4.725 0 +0.00(+0.00%)
Jun 03, 2004 4.725 4.725 4.725 4.725 544 +0.20(+4.32%)
Jun 02, 2004 4.529 4.529 4.529 4.529 0 +0.00(+0.00%)
Jun 01, 2004 4.409 4.603 4.409 4.529 4,901 +0.00(+0.00%)
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%)
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.