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, 2009 4.366 4.499 4.332 4.499 1,005 +0.07(+1.50%)
Sep 29, 2009 4.432 4.432 4.432 4.432 750 +0.13(+3.10%)
Sep 25, 2009 4.366 4.299 4.299 4.299 2,550 -0.10(-2.27%)
Sep 23, 2009 4.359 4.399 4.399 4.399 2,100 +0.25(+5.94%)
Sep 22, 2009 4.366 4.372 4.152 4.152 5,722 -0.21(-4.89%)
Sep 21, 2009 4.226 4.366 4.226 4.366 1,185 -0.13(-2.96%)
Sep 18, 2009 4.339 4.499 4.339 4.499 1,846 +0.00(+0.00%)
Sep 17, 2009 4.492 4.499 4.491 4.499 2,199 +0.06(+1.44%)
Sep 16, 2009 4.499 4.499 4.432 4.435 1,050 -0.13(-2.85%)
Sep 15, 2009 4.499 4.566 4.326 4.566 9,855 +0.22(+4.98%)
Sep 11, 2009 4.352 4.349 4.349 4.349 450 -0.08(-1.88%)
Sep 10, 2009 4.332 4.499 4.332 4.432 1,849 +0.03(+0.76%)
Sep 09, 2009 4.399 4.399 4.399 4.399 321 +0.07(+1.54%)
Sep 08, 2009 4.332 4.332 4.332 4.332 1,648 +0.00(+0.00%)
Sep 04, 2009 4.346 4.432 4.332 4.332 4,104 -0.07(-1.52%)
Sep 03, 2009 4.399 4.399 4.399 4.399 300 +0.07(+1.54%)
Sep 02, 2009 4.332 4.399 4.332 4.332 1,050 -0.23(-4.97%)
Sep 01, 2009 4.552 4.559 4.552 4.559 300 -0.08(-1.72%)
Aug 31, 2009 4.312 4.639 4.312 4.639 388 +0.34(+7.91%)
Aug 27, 2009 4.272 4.299 4.299 4.299 750 +0.03(+0.78%)
Aug 26, 2009 4.332 4.332 4.266 4.266 1,447 +0.00(+0.00%)
Aug 24, 2009 4.452 4.266 4.266 4.266 3,150 -0.03(-0.62%)
Aug 21, 2009 4.352 4.352 4.271 4.292 600 +0.09(+2.22%)
Aug 20, 2009 4.119 4.499 3.952 4.199 4,071 +0.07(+1.61%)
Aug 19, 2009 4.066 4.666 3.959 4.132 3,890 -0.09(-2.21%)
Aug 18, 2009 4.592 4.592 4.166 4.226 1,650 +0.04(+0.96%)
Aug 17, 2009 4.232 4.239 4.166 4.186 2,550 -0.05(-1.10%)
Aug 14, 2009 4.232 4.232 4.232 4.232 973 +0.07(+1.60%)
Aug 12, 2009 4.166 4.166 4.166 4.166 300 -0.16(-3.70%)
Aug 11, 2009 4.298 4.326 4.166 4.326 3,390 -0.02(-0.46%)
Aug 10, 2009 4.346 4.346 4.099 4.346 3,000 -0.00(-0.00%)
Aug 07, 2009 4.099 4.349 4.099 4.346 10,352 +0.17(+4.15%)
Aug 06, 2009 4.179 4.179 4.172 4.172 750 +0.01(+0.16%)
Aug 05, 2009 4.066 4.172 4.066 4.166 922 +0.09(+2.21%)
Aug 04, 2009 4.099 4.099 4.072 4.076 1,411 -0.02(-0.57%)
Aug 03, 2009 4.072 4.099 4.072 4.099 1,006 -0.23(-5.24%)
Jul 31, 2009 4.326 4.346 4.326 4.326 2,107 +0.25(+6.22%)
Jul 30, 2009 4.302 4.306 4.072 4.072 3,750 +0.01(+0.16%)
Jul 29, 2009 4.066 4.066 4.066 4.066 2,144 +0.00(+0.00%)
Jul 28, 2009 3.952 4.066 3.952 4.066 5,938 +0.11(+2.87%)
Jul 27, 2009 3.952 3.952 3.952 3.952 750 +0.00(+0.00%)
Jul 24, 2009 4.066 4.066 3.952 3.952 4,561 -0.01(-0.34%)
Jul 22, 2009 3.952 3.966 3.966 3.966 3,000 -0.03(-0.83%)
Jul 20, 2009 4.066 3.999 3.999 3.999 6,751 -0.07(-1.64%)
Jul 17, 2009 4.066 4.066 4.066 4.066 600 +0.02(+0.49%)
Jul 16, 2009 4.046 4.046 4.046 4.046 150 +0.09(+2.36%)
Jul 15, 2009 3.966 3.966 3.952 3.952 2,121 +0.00(+0.00%)
Jul 14, 2009 3.952 3.952 3.952 3.952 300 +0.00(+0.00%)
Jul 13, 2009 4.006 4.006 3.952 3.952 1,620 -0.05(-1.17%)
Jul 09, 2009 3.999 3.999 3.999 3.999 0 -0.01(-0.33%)
Jul 08, 2009 4.019 4.132 4.012 4.012 10,073 +0.00(+0.00%)
Jul 07, 2009 4.019 4.132 4.012 4.012 1,266 +0.00(+0.00%)
Jul 06, 2009 4.019 4.019 4.012 4.012 3,750 -0.02(-0.50%)
Jul 02, 2009 4.032 4.039 4.012 4.032 2,250 +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.