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, 2012 6.514 6.583 6.507 6.534 7,035 -0.01(-0.21%)
Aug 30, 2012 6.548 6.548 6.548 6.548 1,076 +0.05(+0.75%)
Aug 29, 2012 6.395 6.500 6.326 6.500 8,274 +0.07(+1.08%)
Aug 27, 2012 6.430 6.430 6.430 6.430 1,808 -0.04(-0.64%)
Aug 24, 2012 6.430 6.472 6.416 6.472 1,116 -0.10(-1.48%)
Aug 23, 2012 6.569 6.569 6.416 6.569 3,305 -0.03(-0.53%)
Aug 21, 2012 6.555 6.604 6.604 6.604 17,694 +0.00(+0.00%)
Aug 20, 2012 6.548 6.604 6.465 6.604 5,034 +0.00(+0.00%)
Aug 17, 2012 6.381 6.604 6.381 6.604 1,614 +0.22(+3.49%)
Aug 16, 2012 6.256 6.500 6.256 6.381 24,202 -0.12(-1.82%)
Aug 15, 2012 6.409 6.500 6.263 6.500 6,903 +0.08(+1.25%)
Aug 14, 2012 6.514 6.590 6.263 6.420 16,471 -0.11(-1.76%)
Aug 13, 2012 6.110 6.534 6.110 6.534 5,178 +0.47(+7.67%)
Aug 10, 2012 6.326 6.361 6.048 6.069 3,538 -0.19(-3.00%)
Aug 09, 2012 6.117 6.277 6.117 6.256 31,068 +0.14(+2.27%)
Aug 08, 2012 6.117 6.117 6.117 6.117 1,179 -0.00(-0.00%)
Aug 07, 2012 5.916 6.187 5.916 6.117 18,070 +0.04(+0.69%)
Aug 06, 2012 6.076 6.076 6.076 6.076 2,018 -0.01(-0.11%)
Aug 03, 2012 6.103 6.153 6.083 6.083 1,870 -0.07(-1.13%)
Aug 02, 2012 6.256 6.812 6.041 6.152 7,911 +0.01(+0.23%)
Aug 01, 2012 6.249 6.601 5.985 6.138 4,453 +0.16(+2.67%)
Jul 31, 2012 5.804 6.117 5.804 5.978 22,012 +0.12(+2.02%)
Jul 30, 2012 5.825 5.867 5.770 5.860 16,452 +0.03(+0.60%)
Jul 27, 2012 5.825 5.825 5.825 5.825 431 +0.09(+1.57%)
Jul 26, 2012 5.874 5.978 5.735 5.735 21,106 -0.17(-2.83%)
Jul 25, 2012 5.721 5.902 5.700 5.902 431 +0.17(+2.91%)
Jul 24, 2012 5.832 5.832 5.735 5.735 2,085 -0.03(-0.60%)
Jul 23, 2012 5.735 5.770 5.700 5.770 3,042 -0.10(-1.77%)
Jul 19, 2012 5.742 5.874 5.874 5.874 3,020 +0.16(+2.79%)
Jul 18, 2012 5.665 5.714 5.665 5.714 1,870 +0.02(+0.37%)
Jul 16, 2012 5.693 5.693 5.693 5.693 863 -0.11(-1.92%)
Jul 13, 2012 5.784 5.811 5.784 5.804 2,157 +0.07(+1.21%)
Jul 11, 2012 5.770 5.735 5.735 5.735 5,178 +0.10(+1.73%)
Jul 10, 2012 5.798 5.798 5.638 5.638 394 -0.24(-4.14%)
Jul 09, 2012 5.881 5.881 5.881 5.881 143 +0.19(+3.30%)
Jul 06, 2012 5.686 5.721 5.686 5.693 935 -0.04(-0.73%)
Jul 05, 2012 5.728 5.735 5.728 5.735 3,020 -0.17(-2.94%)
Jul 03, 2012 5.700 5.909 5.672 5.909 11,797 +0.25(+4.42%)
Jul 02, 2012 5.478 5.659 5.478 5.659 1,929 +0.13(+2.39%)
Jun 29, 2012 5.659 5.659 5.526 5.526 5,078 -0.03(-0.63%)
Jun 28, 2012 5.561 5.561 5.561 5.561 9,774 +0.03(+0.63%)
Jun 27, 2012 5.526 5.575 5.513 5.526 4,341 +0.03(+0.63%)
Jun 26, 2012 5.526 5.547 5.492 5.492 1,852 -0.06(-1.13%)
Jun 25, 2012 5.575 5.575 5.554 5.554 720 +0.02(+0.38%)
Jun 22, 2012 5.818 5.818 5.533 5.533 1,150 -0.03(-0.50%)
Jun 21, 2012 5.575 5.575 5.561 5.561 1,934 +0.03(+0.63%)
Jun 20, 2012 5.526 5.533 5.526 5.526 9,061 -0.10(-1.85%)
Jun 19, 2012 5.631 5.631 5.631 5.631 431 +0.08(+1.38%)
Jun 18, 2012 5.547 5.554 5.547 5.554 2,881 +0.01(+0.25%)
Jun 15, 2012 5.554 5.554 5.401 5.540 5,689 -0.01(-0.25%)
Jun 14, 2012 5.547 5.561 5.547 5.554 7,768 +0.09(+1.65%)
Jun 13, 2012 5.464 5.464 5.464 5.464 143 +0.01(+0.26%)
Jun 11, 2012 5.596 5.450 5.450 5.450 719 -0.12(-2.12%)
Jun 08, 2012 5.568 5.568 5.568 5.568 287 +0.01(+0.12%)
Jun 07, 2012 5.561 5.561 5.554 5.561 2,914 +0.05(+0.88%)
Jun 06, 2012 5.513 5.513 5.513 5.513 1,018 -0.05(-0.87%)
Jun 05, 2012 5.561 5.561 5.561 5.561 503 +0.21(+3.90%)
Jun 04, 2012 5.401 5.401 5.353 5.353 8,487 -0.06(-1.03%)
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.