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 (%)
Aug 31, 2005 5.727 5.727 5.727 5.727 407 +0.01(+0.24%)
Aug 30, 2005 5.735 5.735 5.713 5.713 1,852 +0.18(+3.27%)
Aug 29, 2005 5.532 5.532 5.532 5.532 311 +0.18(+3.28%)
Aug 26, 2005 5.357 5.357 5.357 5.357 447 -0.36(-6.24%)
Aug 25, 2005 5.713 5.713 5.713 5.713 0 +0.00(+0.00%)
Aug 24, 2005 5.713 5.713 5.713 5.713 0 +0.00(+0.00%)
Aug 23, 2005 5.667 5.802 5.667 5.713 5,187 +0.05(+0.81%)
Aug 22, 2005 5.559 5.667 5.559 5.667 2,223 +0.21(+3.88%)
Aug 19, 2005 5.456 5.462 5.456 5.456 1,111 +0.06(+1.08%)
Aug 18, 2005 5.398 5.457 5.398 5.398 2,060 +0.03(+0.55%)
Aug 17, 2005 5.368 5.368 5.368 5.368 247 -0.12(-2.11%)
Aug 16, 2005 5.483 5.483 5.483 5.483 247 +0.22(+4.09%)
Aug 15, 2005 5.600 5.600 5.265 5.268 1,017 -0.33(-5.97%)
Aug 12, 2005 5.562 5.640 5.276 5.603 9,295 -0.07(-1.28%)
Aug 11, 2005 5.538 5.676 5.538 5.676 741 -0.12(-2.02%)
Aug 10, 2005 5.793 5.793 5.793 5.793 0 +0.00(+0.00%)
Aug 09, 2005 5.605 5.810 5.605 5.793 1,610 -0.03(-0.58%)
Aug 08, 2005 5.827 5.827 5.827 5.827 560 +0.02(+0.37%)
Aug 05, 2005 5.532 5.805 5.532 5.805 8,191 +0.39(+7.28%)
Aug 04, 2005 5.436 5.438 5.411 5.411 2,371 +0.01(+0.20%)
Aug 03, 2005 5.403 5.403 5.400 5.400 1,509 -0.05(-0.94%)
Aug 02, 2005 5.419 5.452 5.419 5.452 2,719 +0.03(+0.55%)
Aug 01, 2005 5.403 5.586 5.403 5.422 6,118 -0.24(-4.24%)
Jul 29, 2005 5.692 5.692 5.398 5.662 4,565 -0.16(-2.82%)
Jul 28, 2005 6.007 6.007 5.708 5.827 8,621 -0.00(-0.05%)
Jul 27, 2005 5.829 5.829 5.829 5.829 247 +0.01(+0.14%)
Jul 26, 2005 5.937 5.937 5.667 5.821 52,391 -0.11(-1.82%)
Jul 25, 2005 5.635 6.010 5.551 5.929 34,860 +0.53(+9.85%)
Jul 22, 2005 5.330 5.398 5.330 5.398 1,986 +0.07(+1.27%)
Jul 21, 2005 5.263 5.330 5.263 5.330 5,681 +0.07(+1.28%)
Jul 20, 2005 5.128 5.263 5.125 5.263 5,975 +0.14(+2.74%)
Jul 19, 2005 5.125 5.128 5.122 5.122 1,786 -0.00(-0.05%)
Jul 18, 2005 4.966 5.165 4.966 5.125 42,908 +0.17(+3.49%)
Jul 15, 2005 4.952 4.952 4.952 4.952 0 +0.00(+0.00%)
Jul 14, 2005 4.952 4.952 4.952 4.952 0 +0.00(+0.00%)
Jul 13, 2005 4.952 4.952 4.952 4.952 1,232 -0.01(-0.27%)
Jul 12, 2005 4.912 4.966 4.912 4.966 25,937 +0.06(+1.32%)
Jul 11, 2005 4.901 4.901 4.901 4.901 0 +0.00(+0.00%)
Jul 08, 2005 4.901 4.901 4.901 4.901 1,086 -0.16(-3.15%)
Jul 07, 2005 5.060 5.060 5.060 5.060 0 +0.00(+0.00%)
Jul 06, 2005 5.060 5.060 5.060 5.060 1,798 +0.09(+1.85%)
Jul 05, 2005 5.020 5.020 4.968 4.968 741 -0.15(-2.95%)
Jul 01, 2005 5.033 5.120 5.033 5.120 741 +0.09(+1.72%)
Jun 30, 2005 5.033 5.033 5.033 5.033 0 +0.00(+0.00%)
Jun 29, 2005 4.885 5.033 4.885 5.033 4,594 +0.15(+3.04%)
Jun 28, 2005 4.858 4.885 4.839 4.885 1,477 +0.09(+1.97%)
Jun 27, 2005 4.790 4.790 4.790 4.790 815 -0.03(-0.56%)
Jun 24, 2005 4.817 4.817 4.817 4.817 0 +0.00(+0.00%)
Jun 23, 2005 4.817 4.817 4.817 4.817 271 +0.00(+0.00%)
Jun 22, 2005 4.790 4.817 4.790 4.817 24,949 +0.03(+0.56%)
Jun 21, 2005 4.790 4.790 4.790 4.790 4,639 -0.01(-0.11%)
Jun 20, 2005 4.879 4.879 4.796 4.796 2,514 +0.04(+0.79%)
Jun 17, 2005 4.758 4.758 4.758 4.758 0 +0.00(+0.00%)
Jun 16, 2005 4.758 4.758 4.758 4.758 247 -0.03(-0.68%)
Jun 15, 2005 4.790 4.790 4.790 4.790 1,778 +0.00(+0.00%)
Jun 14, 2005 4.790 4.790 4.790 4.790 0 +0.00(+0.00%)
Jun 13, 2005 4.790 4.790 4.790 4.790 494 +0.00(+0.00%)
Jun 10, 2005 4.790 4.790 4.790 4.790 0 +0.00(+0.00%)
Jun 09, 2005 4.790 4.790 4.790 4.790 1,272 -0.00(-0.06%)
Jun 08, 2005 4.858 4.858 4.793 4.793 5,498 -0.06(-1.33%)
Jun 07, 2005 4.858 4.858 4.858 4.858 0 +0.00(+0.00%)
Jun 06, 2005 4.858 4.858 4.858 4.858 494 +0.13(+2.86%)
Jun 03, 2005 4.723 4.723 4.723 4.723 0 +0.00(+0.00%)
Jun 02, 2005 4.723 4.723 4.723 4.723 0 +0.00(+0.00%)
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.