Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Peoples Bancorp NC (NQ: PEBK )

29.80 -0.01 (-0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
May 31, 2006 8.120 8.150 7.876 8.107 6,362 -0.04(-0.53%)
May 30, 2006 8.215 8.215 8.128 8.150 10,319 +0.04(+0.44%)
May 26, 2006 8.171 8.174 8.115 8.115 1,065 -0.10(-1.22%)
May 25, 2006 8.256 8.256 8.147 8.215 8,380 -0.04(-0.49%)
May 24, 2006 8.262 8.267 8.248 8.256 9,539 +0.01(+0.13%)
May 23, 2006 7.963 8.270 7.808 8.246 111,794 +0.39(+4.91%)
May 22, 2006 7.876 7.876 7.822 7.860 7,295 -0.01(-0.17%)
May 19, 2006 7.847 7.876 7.748 7.873 5,425 +0.07(+0.83%)
May 18, 2006 7.855 7.855 7.808 7.808 2,822 -0.07(-0.86%)
May 17, 2006 7.876 7.876 7.876 7.876 2,454 -0.07(-0.85%)
May 16, 2006 7.944 7.944 7.944 7.944 409 +0.00(+0.00%)
May 15, 2006 7.873 7.944 7.865 7.944 7,842 +0.07(+0.90%)
May 12, 2006 7.876 7.984 7.846 7.873 8,834 -0.08(-1.02%)
May 11, 2006 8.025 8.028 7.955 7.955 19,404 -0.18(-2.20%)
May 10, 2006 8.147 8.147 8.074 8.134 12,772 +0.02(+0.19%)
May 09, 2006 8.147 8.223 8.012 8.118 4,254 -0.03(-0.36%)
May 08, 2006 8.082 8.147 8.082 8.147 11,161 +0.00(+0.00%)
May 05, 2006 8.142 8.147 7.984 8.147 19,620 +0.14(+1.69%)
May 04, 2006 8.147 8.147 7.900 8.012 7,950 -0.11(-1.40%)
May 03, 2006 8.256 8.256 7.876 8.126 31,570 -0.15(-1.80%)
May 02, 2006 7.917 8.275 7.846 8.275 85,518 +0.41(+5.28%)
May 01, 2006 7.868 7.868 7.703 7.860 31,725 +0.16(+2.09%)
Apr 28, 2006 7.699 7.699 7.697 7.699 8,591 +0.04(+0.53%)
Apr 27, 2006 7.699 7.713 7.659 7.659 6,662 +0.00(+0.00%)
Apr 26, 2006 7.729 7.740 7.659 7.659 11,689 +0.01(+0.18%)
Apr 25, 2006 7.659 7.661 7.645 7.645 21,356 -0.01(-0.18%)
Apr 24, 2006 7.661 7.661 7.659 7.659 6,009 -0.00(-0.04%)
Apr 21, 2006 7.452 7.672 7.431 7.661 9,436 +0.22(+2.96%)
Apr 20, 2006 7.414 7.441 7.414 7.441 3,436 +0.08(+1.11%)
Apr 19, 2006 7.333 7.360 7.333 7.360 1,841 +0.20(+2.73%)
Apr 18, 2006 7.468 7.493 7.132 7.164 24,815 +0.03(+0.46%)
Apr 17, 2006 7.276 7.276 7.132 7.132 2,999 +0.06(+0.81%)
Apr 13, 2006 7.113 7.075 7.075 7.075 1,733 -0.04(-0.53%)
Apr 12, 2006 7.113 7.113 7.113 7.113 0 +0.00(+0.00%)
Apr 11, 2006 7.151 7.151 7.061 7.113 2,037 -0.08(-1.17%)
Apr 10, 2006 7.197 7.197 7.197 7.197 2,140 +0.00(+0.00%)
Apr 07, 2006 7.292 7.292 7.197 7.197 981 -0.10(-1.30%)
Apr 06, 2006 7.292 7.292 7.292 7.292 913 +0.00(+0.00%)
Apr 05, 2006 7.156 7.292 7.156 7.292 498 +0.09(+1.28%)
Apr 04, 2006 7.200 7.200 7.200 7.200 245 -0.09(-1.23%)
Apr 03, 2006 7.063 7.330 7.063 7.289 10,386 -0.04(-0.59%)
Mar 31, 2006 6.898 7.333 6.803 7.333 8,027 +0.41(+5.92%)
Mar 30, 2006 6.790 6.923 6.790 6.923 1,718 +0.14(+2.00%)
Mar 29, 2006 6.779 6.787 6.779 6.787 3,927 +0.02(+0.24%)
Mar 28, 2006 6.771 6.771 6.771 6.771 0 +0.00(+0.00%)
Mar 27, 2006 6.654 6.779 6.572 6.771 15,452 +0.13(+1.96%)
Mar 24, 2006 6.594 6.640 6.496 6.640 1,477 +0.18(+2.77%)
Mar 23, 2006 6.290 6.564 6.263 6.461 12,028 +0.11(+1.67%)
Mar 22, 2006 6.450 6.654 6.355 6.355 47,376 -0.23(-3.54%)
Mar 21, 2006 6.589 6.589 6.589 6.589 0 +0.00(+0.00%)
Mar 20, 2006 6.705 6.705 6.561 6.589 7,997 -0.13(-1.94%)
Mar 17, 2006 6.762 6.762 6.553 6.719 4,688 +0.21(+3.30%)
Mar 16, 2006 6.504 6.504 6.504 6.504 0 +0.00(+0.00%)
Mar 15, 2006 6.504 6.504 6.504 6.504 697 +0.05(+0.80%)
Mar 14, 2006 6.453 6.453 6.453 6.453 0 +0.00(+0.00%)
Mar 13, 2006 6.453 6.453 6.453 6.453 0 +0.00(+0.00%)
Mar 10, 2006 6.453 6.453 6.453 6.453 0 +0.00(+0.00%)
Mar 09, 2006 6.453 6.453 6.453 6.453 0 +0.00(+0.00%)
Mar 08, 2006 6.518 6.518 6.453 6.453 2,454 +0.06(+0.87%)
Mar 07, 2006 6.397 6.397 6.397 6.397 245 -0.07(-1.12%)
Mar 06, 2006 6.469 6.469 6.469 6.469 0 +0.00(+0.00%)
Mar 03, 2006 6.523 6.523 6.464 6.469 7,263 -0.25(-3.76%)
Mar 02, 2006 6.722 6.722 6.722 6.722 1,227 +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.