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

Peoples Bancorp NC (NQ: PEBK )

29.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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, 2011 3.989 4.167 3.989 4.092 9,469 +0.12(+3.09%)
Jul 28, 2011 4.064 4.064 3.935 3.969 1,266 +0.01(+0.34%)
Jul 27, 2011 4.044 4.058 3.955 3.955 2,492 -0.11(-2.68%)
Jul 25, 2011 4.208 4.064 4.064 4.064 10,117 -0.23(-5.40%)
Jul 22, 2011 4.296 4.337 4.296 4.296 605 -0.05(-1.10%)
Jul 21, 2011 4.344 4.405 4.316 4.344 4,693 -0.02(-0.47%)
Jul 19, 2011 4.351 4.365 4.365 4.365 3,812 +0.03(+0.79%)
Jul 18, 2011 4.337 4.433 4.330 4.330 2,998 -0.10(-2.16%)
Jul 15, 2011 4.399 4.426 4.399 4.426 586 -0.01(-0.15%)
Jul 14, 2011 4.351 4.433 4.351 4.433 5,130 +0.09(+2.02%)
Jul 12, 2011 4.399 4.345 4.345 4.345 5,865 -0.12(-2.58%)
Jul 11, 2011 4.460 4.460 4.460 4.460 439 +0.03(+0.62%)
Jul 08, 2011 4.419 4.433 4.419 4.433 9,091 +0.01(+0.31%)
Jul 07, 2011 4.535 4.556 4.296 4.419 15,163 -0.03(-0.77%)
Jul 06, 2011 4.385 4.549 4.385 4.453 1,693 +0.05(+1.21%)
Jul 05, 2011 4.324 4.426 4.296 4.400 5,554 +0.12(+2.71%)
Jul 01, 2011 4.371 4.371 4.242 4.284 16,854 -0.07(-1.69%)
Jun 30, 2011 4.344 4.419 4.330 4.358 3,146 +0.02(+0.47%)
Jun 28, 2011 4.255 4.337 4.337 4.337 4,105 +0.12(+2.91%)
Jun 27, 2011 4.160 4.371 4.112 4.215 6,598 +0.09(+2.15%)
Jun 24, 2011 4.283 4.296 4.126 4.126 4,919 -0.07(-1.63%)
Jun 23, 2011 4.235 4.235 4.194 4.194 1,173 -0.03(-0.65%)
Jun 22, 2011 4.194 4.296 3.996 4.221 13,370 +0.09(+2.15%)
Jun 21, 2011 4.058 4.194 4.024 4.133 12,266 +0.01(+0.17%)
Jun 20, 2011 4.262 4.262 3.976 4.126 8,672 +0.10(+2.54%)
Jun 17, 2011 4.146 4.235 4.024 4.024 11,827 -0.08(-1.99%)
Jun 16, 2011 3.928 4.433 3.928 4.105 9,211 +0.20(+5.06%)
Jun 15, 2011 3.887 3.983 3.867 3.908 9,239 -0.05(-1.21%)
Jun 14, 2011 3.962 4.146 3.921 3.955 3,431 +0.01(+0.17%)
Jun 13, 2011 4.133 4.133 3.785 3.949 10,897 -0.18(-4.46%)
Jun 10, 2011 4.051 4.153 4.051 4.133 5,941 +0.12(+3.06%)
Jun 09, 2011 4.208 4.242 3.996 4.010 24,086 -0.22(-5.16%)
Jun 08, 2011 4.160 4.228 4.153 4.228 3,004 -0.03(-0.80%)
Jun 07, 2011 4.262 4.262 4.262 4.262 2,932 +0.00(+0.00%)
Jun 03, 2011 4.317 4.262 4.262 4.262 10,704 -0.09(-2.04%)
May 24, 2011 4.439 4.446 4.351 4.351 3,383 -0.03(-0.62%)
May 23, 2011 4.446 4.487 4.378 4.378 588 -0.07(-1.53%)
May 20, 2011 4.507 4.507 4.446 4.446 844 +0.07(+1.71%)
May 19, 2011 4.453 4.528 4.371 4.371 1,029 -0.02(-0.46%)
May 18, 2011 4.630 4.630 4.263 4.392 3,383 -0.01(-0.31%)
May 17, 2011 4.392 4.636 4.392 4.405 1,470 -0.01(-0.31%)
May 16, 2011 4.446 4.602 4.385 4.419 8,428 -0.03(-0.76%)
May 13, 2011 4.419 4.453 4.276 4.453 26,313 +0.10(+2.34%)
May 12, 2011 4.290 4.419 4.290 4.351 2,302 +0.00(+0.00%)
May 11, 2011 4.419 4.419 4.351 4.351 1,366 +0.07(+1.59%)
May 10, 2011 4.419 4.419 4.283 4.283 8,384 +0.00(+0.00%)
May 09, 2011 4.480 4.480 4.215 4.283 11,007 -0.07(-1.72%)
May 06, 2011 4.480 4.480 4.358 4.358 294 -0.09(-1.99%)
May 05, 2011 4.521 4.521 4.331 4.446 1,323 -0.06(-1.36%)
May 04, 2011 4.575 4.575 4.507 4.507 1,029 -0.03(-0.60%)
May 03, 2011 4.412 4.541 4.351 4.534 30,007 +0.12(+2.77%)
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.