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 (%)
Aug 31, 2011 3.158 3.158 3.110 3.124 17,608 +0.01(+0.22%)
Aug 30, 2011 3.130 3.130 3.021 3.117 16,777 -0.05(-1.51%)
Aug 29, 2011 3.035 3.171 3.035 3.164 2,199 -0.06(-1.90%)
Aug 26, 2011 3.226 3.226 3.226 3.226 293 -0.04(-1.25%)
Aug 25, 2011 3.265 3.266 3.253 3.266 3,426 -0.05(-1.47%)
Aug 24, 2011 3.266 3.315 3.266 3.315 2,108 +0.04(+1.07%)
Aug 23, 2011 3.294 3.390 3.280 3.280 6,386 +0.00(+0.00%)
Aug 22, 2011 3.450 3.450 3.103 3.280 2,110 -0.14(-3.98%)
Aug 19, 2011 3.416 3.416 3.416 3.416 148 -0.03(-0.84%)
Aug 18, 2011 3.328 3.445 3.294 3.445 1,175 -0.06(-1.70%)
Aug 17, 2011 3.566 3.566 3.505 3.505 7,500 +0.00(+0.00%)
Aug 15, 2011 3.505 3.505 3.505 3.505 1,616 +0.18(+5.32%)
Aug 12, 2011 3.416 3.416 3.328 3.328 2,383 -0.09(-2.59%)
Aug 11, 2011 3.430 3.430 3.416 3.416 1,175 -0.05(-1.57%)
Aug 10, 2011 3.477 3.477 3.402 3.471 3,379 +0.05(+1.59%)
Aug 09, 2011 3.423 3.423 3.409 3.416 1,689 -0.12(-3.46%)
Aug 08, 2011 3.845 3.852 3.525 3.539 6,318 -0.41(-10.34%)
Aug 05, 2011 4.035 4.035 3.879 3.947 1,219 -0.06(-1.53%)
Aug 04, 2011 4.049 4.049 4.008 4.008 2,477 -0.02(-0.51%)
Aug 03, 2011 4.056 4.063 3.998 4.029 2,939 -0.06(-1.50%)
Aug 02, 2011 4.090 4.090 4.083 4.090 1,772 -0.02(-0.50%)
Aug 01, 2011 4.056 4.110 4.056 4.110 2,939 +0.03(+0.67%)
Jul 29, 2011 3.981 4.158 3.981 4.083 9,490 +0.12(+3.09%)
Jul 28, 2011 4.056 4.056 3.926 3.960 1,269 +0.01(+0.34%)
Jul 27, 2011 4.035 4.049 3.947 3.947 2,498 -0.11(-2.68%)
Jul 25, 2011 4.199 4.056 4.056 4.056 10,139 -0.23(-5.40%)
Jul 22, 2011 4.287 4.328 4.287 4.287 606 -0.05(-1.10%)
Jul 21, 2011 4.335 4.396 4.307 4.335 4,703 -0.02(-0.47%)
Jul 19, 2011 4.342 4.355 4.355 4.355 3,820 +0.03(+0.79%)
Jul 18, 2011 4.328 4.423 4.321 4.321 3,005 -0.10(-2.16%)
Jul 15, 2011 4.389 4.416 4.389 4.416 587 -0.01(-0.15%)
Jul 14, 2011 4.342 4.423 4.342 4.423 5,141 +0.09(+2.02%)
Jul 12, 2011 4.389 4.335 4.335 4.335 5,878 -0.12(-2.58%)
Jul 11, 2011 4.450 4.450 4.450 4.450 440 +0.03(+0.62%)
Jul 08, 2011 4.410 4.423 4.410 4.423 9,110 +0.01(+0.31%)
Jul 07, 2011 4.525 4.546 4.287 4.410 15,196 -0.03(-0.77%)
Jul 06, 2011 4.376 4.539 4.376 4.444 1,697 +0.05(+1.21%)
Jul 05, 2011 4.314 4.416 4.287 4.391 5,566 +0.12(+2.71%)
Jul 01, 2011 4.362 4.362 4.233 4.275 16,890 -0.07(-1.69%)
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%)
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.