Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Peoples Bancorp NC (NQ: PEBK )

29.36 -0.14 (-0.49%)
Streaming Delayed Price Updated: 3:25 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 29, 2005 5.680 5.680 5.386 5.650 4,574 -0.16(-2.82%)
Jul 28, 2005 5.995 5.995 5.696 5.814 8,639 -0.00(-0.05%)
Jul 27, 2005 5.817 5.817 5.817 5.817 247 +0.01(+0.14%)
Jul 26, 2005 5.925 5.925 5.655 5.809 52,504 -0.11(-1.82%)
Jul 25, 2005 5.623 5.997 5.539 5.916 34,935 +0.53(+9.85%)
Jul 22, 2005 5.319 5.386 5.319 5.386 1,990 +0.07(+1.27%)
Jul 21, 2005 5.251 5.319 5.251 5.319 5,693 +0.07(+1.28%)
Jul 20, 2005 5.117 5.251 5.114 5.251 5,988 +0.14(+2.74%)
Jul 19, 2005 5.114 5.117 5.111 5.111 1,789 -0.00(-0.05%)
Jul 18, 2005 4.955 5.154 4.955 5.114 43,000 +0.17(+3.49%)
Jul 15, 2005 4.942 4.942 4.942 4.942 0 +0.00(+0.00%)
Jul 14, 2005 4.942 4.942 4.942 4.942 0 +0.00(+0.00%)
Jul 13, 2005 4.942 4.942 4.942 4.942 1,235 -0.01(-0.27%)
Jul 12, 2005 4.901 4.955 4.901 4.955 25,993 +0.06(+1.32%)
Jul 11, 2005 4.890 4.890 4.890 4.890 0 +0.00(+0.00%)
Jul 08, 2005 4.890 4.890 4.890 4.890 1,089 -0.16(-3.15%)
Jul 07, 2005 5.049 5.049 5.049 5.049 0 +0.00(+0.00%)
Jul 06, 2005 5.049 5.049 5.049 5.049 1,802 +0.09(+1.85%)
Jul 05, 2005 5.009 5.009 4.958 4.958 742 -0.15(-2.95%)
Jul 01, 2005 5.022 5.109 5.022 5.109 742 +0.09(+1.72%)
Jun 30, 2005 5.022 5.022 5.022 5.022 0 +0.00(+0.00%)
Jun 29, 2005 4.874 5.022 4.874 5.022 4,604 +0.15(+3.04%)
Jun 28, 2005 4.847 4.874 4.828 4.874 1,480 +0.09(+1.97%)
Jun 27, 2005 4.780 4.780 4.780 4.780 816 -0.03(-0.56%)
Jun 24, 2005 4.807 4.807 4.807 4.807 0 +0.00(+0.00%)
Jun 23, 2005 4.807 4.807 4.807 4.807 272 +0.00(+0.00%)
Jun 22, 2005 4.780 4.807 4.780 4.807 25,003 +0.03(+0.56%)
Jun 21, 2005 4.780 4.780 4.780 4.780 4,649 -0.01(-0.11%)
Jun 20, 2005 4.869 4.869 4.785 4.785 2,520 +0.04(+0.79%)
Jun 17, 2005 4.748 4.748 4.748 4.748 0 +0.00(+0.00%)
Jun 16, 2005 4.748 4.748 4.748 4.748 247 -0.03(-0.68%)
Jun 15, 2005 4.780 4.780 4.780 4.780 1,782 +0.00(+0.00%)
Jun 14, 2005 4.780 4.780 4.780 4.780 0 +0.00(+0.00%)
Jun 13, 2005 4.780 4.780 4.780 4.780 495 +0.00(+0.00%)
Jun 10, 2005 4.780 4.780 4.780 4.780 0 +0.00(+0.00%)
Jun 09, 2005 4.780 4.780 4.780 4.780 1,274 -0.00(-0.06%)
Jun 08, 2005 4.847 4.847 4.783 4.783 5,510 -0.06(-1.33%)
Jun 07, 2005 4.847 4.847 4.847 4.847 0 +0.00(+0.00%)
Jun 06, 2005 4.847 4.847 4.847 4.847 495 +0.13(+2.86%)
Jun 03, 2005 4.713 4.713 4.713 4.713 0 +0.00(+0.00%)
Jun 02, 2005 4.713 4.713 4.713 4.713 0 +0.00(+0.00%)
Jun 01, 2005 4.713 4.713 4.713 4.713 618 -0.20(-4.11%)
May 31, 2005 4.915 4.915 4.915 4.915 0 +0.00(+0.00%)
May 27, 2005 4.915 4.915 4.915 4.915 0 +0.00(+0.00%)
May 26, 2005 4.915 4.915 4.915 4.915 0 +0.00(+0.00%)
May 25, 2005 4.915 4.915 4.915 4.915 0 +0.00(+0.00%)
May 24, 2005 4.915 4.915 4.915 4.915 247 +0.01(+0.22%)
May 23, 2005 4.839 4.904 4.686 4.904 11,199 -0.01(-0.22%)
May 20, 2005 4.915 4.915 4.915 4.915 990 -0.00(-0.05%)
May 19, 2005 4.872 4.917 4.872 4.917 3,059 +0.08(+1.61%)
May 17, 2005 4.839 4.839 4.839 4.839 6,461 -0.12(-2.34%)
May 16, 2005 4.942 4.955 4.893 4.955 4,555 -0.06(-1.23%)
May 13, 2005 5.925 5.925 4.880 5.017 28,748 +0.24(+5.02%)
May 12, 2005 4.740 4.847 4.686 4.777 10,969 +0.09(+1.95%)
May 11, 2005 4.697 4.697 4.686 4.686 10,944 -0.03(-0.57%)
May 10, 2005 4.699 4.713 4.699 4.713 3,960 +0.00(+0.00%)
May 09, 2005 4.699 4.713 4.699 4.713 1,980 +0.03(+0.57%)
May 06, 2005 4.740 4.740 4.686 4.686 2,327 -0.01(-0.29%)
May 05, 2005 4.683 4.699 4.683 4.699 742 -0.01(-0.29%)
May 04, 2005 4.740 4.740 4.699 4.713 2,723 +0.03(+0.63%)
May 03, 2005 4.740 4.740 4.683 4.683 1,980 -0.02(-0.51%)
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.