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 (%)
Sep 30, 2005 5.655 5.655 5.655 5.655 0 +0.00(+0.00%)
Sep 29, 2005 5.655 5.655 5.655 5.655 2,723 -0.08(-1.41%)
Sep 28, 2005 5.736 5.736 5.693 5.736 9,758 +0.00(+0.00%)
Sep 27, 2005 5.732 5.736 5.480 5.736 53,561 +0.01(+0.24%)
Sep 26, 2005 5.790 5.790 5.723 5.723 3,465 -0.07(-1.16%)
Sep 22, 2005 5.736 5.790 5.736 5.790 2,475 +0.05(+0.89%)
Sep 21, 2005 5.919 5.919 5.739 5.739 1,237 +0.00(+0.05%)
Sep 20, 2005 5.736 5.736 5.736 5.736 1,237 -0.12(-2.07%)
Sep 19, 2005 5.741 5.922 5.736 5.857 23,980 +0.11(+1.87%)
Sep 16, 2005 5.857 5.857 5.749 5.749 4,290 -0.07(-1.16%)
Sep 15, 2005 5.628 5.817 5.628 5.817 25,869 +0.10(+1.79%)
Sep 14, 2005 5.714 5.714 5.714 5.714 742 +0.23(+4.12%)
Sep 13, 2005 5.488 5.488 5.488 5.488 0 +0.00(+0.00%)
Sep 12, 2005 5.488 5.488 5.488 5.488 0 +0.00(+0.00%)
Sep 09, 2005 5.548 5.548 5.488 5.488 2,723 -0.03(-0.63%)
Sep 08, 2005 5.545 5.545 5.523 5.523 495 -0.17(-2.93%)
Sep 07, 2005 5.564 5.690 5.299 5.690 6,921 -0.02(-0.33%)
Sep 06, 2005 5.709 5.709 5.709 5.709 247 +0.01(+0.19%)
Sep 02, 2005 5.437 5.704 5.437 5.698 1,510 +0.20(+3.62%)
Sep 01, 2005 5.499 5.499 5.499 5.499 247 -0.22(-3.77%)
Aug 31, 2005 5.714 5.714 5.714 5.714 408 +0.01(+0.24%)
Aug 30, 2005 5.723 5.723 5.701 5.701 1,856 +0.18(+3.27%)
Aug 29, 2005 5.521 5.521 5.521 5.521 311 +0.18(+3.28%)
Aug 26, 2005 5.346 5.346 5.346 5.346 448 -0.36(-6.24%)
Aug 25, 2005 5.701 5.701 5.701 5.701 0 +0.00(+0.00%)
Aug 24, 2005 5.701 5.701 5.701 5.701 0 +0.00(+0.00%)
Aug 23, 2005 5.655 5.790 5.655 5.701 5,198 +0.05(+0.81%)
Aug 22, 2005 5.548 5.655 5.548 5.655 2,228 +0.21(+3.88%)
Aug 19, 2005 5.444 5.451 5.444 5.444 1,114 +0.06(+1.08%)
Aug 18, 2005 5.386 5.445 5.386 5.386 2,064 +0.03(+0.55%)
Aug 17, 2005 5.356 5.356 5.356 5.356 247 -0.12(-2.11%)
Aug 16, 2005 5.472 5.472 5.472 5.472 247 +0.21(+4.09%)
Aug 15, 2005 5.588 5.588 5.254 5.257 1,019 -0.33(-5.97%)
Aug 12, 2005 5.550 5.628 5.265 5.591 9,315 -0.07(-1.28%)
Aug 11, 2005 5.526 5.663 5.526 5.663 742 -0.12(-2.02%)
Aug 10, 2005 5.780 5.780 5.780 5.780 0 +0.00(+0.00%)
Aug 09, 2005 5.593 5.798 5.593 5.780 1,614 -0.03(-0.58%)
Aug 08, 2005 5.814 5.814 5.814 5.814 561 +0.02(+0.37%)
Aug 05, 2005 5.521 5.793 5.521 5.793 8,209 +0.39(+7.28%)
Aug 04, 2005 5.425 5.426 5.399 5.399 2,376 +0.01(+0.20%)
Aug 03, 2005 5.391 5.391 5.389 5.389 1,512 -0.05(-0.94%)
Aug 02, 2005 5.407 5.440 5.407 5.440 2,725 +0.03(+0.55%)
Aug 01, 2005 5.391 5.574 5.391 5.410 6,132 -0.24(-4.24%)
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%)
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.