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

Peoples Bancorp NC (NQ: PEBK )

29.90 +0.09 (+0.30%)
Streaming Delayed Price Updated: 11:36 AM 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 30, 2008 9.222 9.222 9.222 9.222 591 +0.89(+10.71%)
May 29, 2008 8.726 8.726 8.283 8.330 2,087 -0.97(-10.45%)
May 28, 2008 8.860 9.303 8.719 9.303 10,524 +0.46(+5.16%)
May 27, 2008 8.847 8.847 8.847 8.847 149 -0.03(-0.30%)
May 26, 2008 8.874 8.874 8.874 8.874 149 +0.00(+0.00%)
May 23, 2008 8.874 8.874 8.874 8.874 149 -0.03(-0.38%)
May 22, 2008 8.927 8.927 8.907 8.907 708 -0.30(-3.28%)
May 21, 2008 8.947 9.209 8.947 9.209 447 +0.32(+3.62%)
May 20, 2008 9.256 9.256 8.887 8.887 697 -0.36(-3.92%)
May 19, 2008 8.854 9.249 8.854 9.249 808 +0.36(+4.08%)
May 16, 2008 9.055 9.055 8.887 8.887 1,066 -0.37(-3.99%)
May 15, 2008 9.283 9.357 9.256 9.256 3,450 -0.03(-0.29%)
May 14, 2008 9.283 9.283 9.283 9.283 596 -0.17(-1.84%)
May 13, 2008 9.457 9.457 9.457 9.457 0 +0.00(+0.00%)
May 12, 2008 9.357 9.457 9.357 9.457 298 +0.10(+1.08%)
May 09, 2008 9.377 9.377 9.357 9.357 298 -0.03(-0.36%)
May 08, 2008 8.907 9.504 8.786 9.390 8,362 +0.47(+5.26%)
May 07, 2008 8.954 8.954 8.921 8.921 1,550 -0.30(-3.27%)
May 06, 2008 9.061 9.222 8.894 9.222 3,130 -0.14(-1.50%)
May 05, 2008 8.813 9.363 8.813 9.363 3,122 -0.15(-1.62%)
May 02, 2008 9.357 9.518 8.786 9.518 3,417 +0.30(+3.20%)
May 01, 2008 9.222 9.222 9.222 9.222 149 +0.17(+1.85%)
Apr 30, 2008 8.786 9.055 8.786 9.055 791 +0.00(+0.00%)
Apr 29, 2008 8.994 9.055 8.994 9.055 748 +0.13(+1.50%)
Apr 28, 2008 8.921 8.921 8.921 8.921 152 +0.17(+1.92%)
Apr 25, 2008 8.760 8.760 8.686 8.753 2,431 +0.15(+1.79%)
Apr 24, 2008 8.599 8.599 8.599 8.599 149 -0.02(-0.23%)
Apr 23, 2008 8.686 8.686 8.585 8.619 13,396 -0.44(-4.81%)
Apr 22, 2008 9.055 9.055 9.055 9.055 0 +0.00(+0.00%)
Apr 21, 2008 9.028 9.055 8.887 9.055 1,192 +0.19(+2.12%)
Apr 18, 2008 8.713 8.867 8.619 8.867 3,964 +0.15(+1.77%)
Apr 17, 2008 8.719 8.719 8.713 8.713 521 -0.01(-0.15%)
Apr 16, 2008 8.988 8.988 8.726 8.726 298 -0.23(-2.55%)
Apr 15, 2008 8.786 8.974 8.236 8.954 1,517 +0.25(+2.93%)
Apr 14, 2008 8.699 8.699 8.699 8.699 149 +0.42(+5.11%)
Apr 11, 2008 8.988 8.988 8.277 8.277 298 -0.71(-7.91%)
Apr 10, 2008 8.719 8.988 8.243 8.988 7,020 -0.01(-0.15%)
Apr 09, 2008 8.726 9.001 8.719 9.001 869 -0.03(-0.30%)
Apr 08, 2008 9.028 9.028 9.028 9.028 149 +0.30(+3.46%)
Apr 07, 2008 9.014 9.014 8.719 8.726 30,415 +0.11(+1.25%)
Apr 04, 2008 8.619 8.619 8.619 8.619 298 +0.23(+2.72%)
Apr 03, 2008 8.391 8.391 8.391 8.391 0 +0.00(+0.00%)
Apr 02, 2008 8.391 8.391 8.391 8.391 149 -0.33(-3.77%)
Apr 01, 2008 8.813 8.813 8.424 8.719 3,612 -0.20(-2.26%)
Mar 31, 2008 8.921 9.055 8.921 8.921 1,789 +0.20(+2.31%)
Mar 28, 2008 9.055 9.055 8.572 8.719 5,421 +0.21(+2.44%)
Mar 27, 2008 9.115 9.135 8.511 8.511 5,061 -0.57(-6.28%)
Mar 26, 2008 8.988 9.115 8.988 9.082 3,354 +0.10(+1.12%)
Mar 25, 2008 8.652 8.981 8.652 8.981 12,822 +0.40(+4.61%)
Mar 24, 2008 8.760 8.760 8.552 8.585 3,373 +0.00(+0.00%)
Mar 21, 2008 8.592 8.719 8.585 8.585 6,394 +0.00(+0.00%)
Mar 20, 2008 8.592 8.719 8.585 8.585 6,394 -0.82(-8.70%)
Mar 19, 2008 9.403 9.403 9.403 9.403 0 +0.00(+0.00%)
Mar 18, 2008 9.403 9.403 9.403 9.403 0 +0.00(+0.00%)
Mar 17, 2008 9.403 9.403 9.403 9.403 0 +0.00(+0.00%)
Mar 14, 2008 9.377 9.403 9.189 9.403 5,260 +0.21(+2.26%)
Mar 13, 2008 9.055 9.196 9.055 9.196 1,192 +0.14(+1.56%)
Mar 12, 2008 9.048 9.055 9.048 9.055 1,142 +0.24(+2.74%)
Mar 11, 2008 8.954 8.954 8.813 8.813 2,923 -0.13(-1.50%)
Mar 10, 2008 8.947 8.947 8.947 8.947 0 +0.00(+0.00%)
Mar 07, 2008 8.947 8.947 8.947 8.947 298 -0.20(-2.20%)
Mar 06, 2008 9.149 9.149 9.149 9.149 149 +0.01(+0.07%)
Mar 05, 2008 9.068 9.370 8.914 9.142 5,805 -0.48(-5.02%)
Mar 04, 2008 9.420 9.625 9.383 9.625 3,563 +0.01(+0.07%)
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.