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 28, 2010 4.048 4.048 4.048 4.048 592 +0.20(+5.26%)
May 27, 2010 4.048 4.048 3.812 3.846 6,945 -0.17(-4.20%)
May 26, 2010 4.149 4.163 3.914 4.014 1,821 +0.27(+7.21%)
May 25, 2010 3.731 3.744 3.583 3.744 3,739 -0.10(-2.63%)
May 24, 2010 3.886 3.886 3.846 3.846 444 -0.11(-2.73%)
May 21, 2010 3.981 3.994 3.954 3.954 2,667 -0.10(-2.50%)
May 20, 2010 3.893 4.453 3.893 4.055 1,929 -0.20(-4.60%)
May 19, 2010 4.176 4.304 4.176 4.250 1,588 -0.08(-1.87%)
May 17, 2010 4.183 4.331 4.331 4.331 741 -0.05(-1.23%)
May 14, 2010 4.318 4.385 4.210 4.385 2,556 +0.00(+0.00%)
May 13, 2010 4.379 4.406 4.352 4.385 8,989 +0.07(+1.56%)
May 12, 2010 4.453 4.453 4.318 4.318 11,429 -0.16(-3.47%)
May 11, 2010 4.183 4.480 4.183 4.473 1,328 +0.03(+0.59%)
May 10, 2010 4.466 4.514 4.250 4.447 6,671 -0.07(-1.48%)
May 07, 2010 4.237 4.514 3.913 4.514 20,166 +0.13(+2.92%)
May 06, 2010 4.601 4.628 4.385 4.385 4,388 -0.20(-4.27%)
May 05, 2010 4.655 4.723 4.581 4.581 9,963 -0.05(-1.16%)
May 04, 2010 4.622 4.655 4.622 4.635 889 +0.01(+0.29%)
May 03, 2010 4.581 4.622 4.581 4.622 1,980 -0.05(-1.01%)
Apr 30, 2010 4.743 4.912 4.608 4.669 3,400 -0.10(-2.05%)
Apr 29, 2010 4.767 4.767 4.767 4.767 148 +0.04(+0.78%)
Apr 28, 2010 4.891 5.043 4.723 4.729 11,709 -0.17(-3.44%)
Apr 27, 2010 4.750 4.898 4.736 4.898 1,747 -0.33(-6.32%)
Apr 26, 2010 4.979 5.289 4.945 5.229 13,978 +0.34(+6.90%)
Apr 23, 2010 4.588 4.979 4.588 4.891 8,602 +0.24(+5.07%)
Apr 22, 2010 4.723 4.800 4.655 4.655 28,911 -0.03(-0.72%)
Apr 21, 2010 4.439 4.999 4.439 4.689 19,354 +0.36(+8.26%)
Apr 20, 2010 4.318 4.385 4.318 4.331 2,165 -0.05(-1.23%)
Apr 19, 2010 4.487 4.487 4.385 4.385 7,556 -0.11(-2.55%)
Apr 16, 2010 4.507 4.682 4.500 4.500 3,671 -0.01(-0.15%)
Apr 15, 2010 4.244 4.507 4.244 4.507 9,634 +0.13(+2.93%)
Apr 14, 2010 4.331 4.379 4.331 4.379 4,372 +0.15(+3.51%)
Apr 13, 2010 4.230 4.230 4.230 4.230 2,964 +0.05(+1.13%)
Apr 12, 2010 4.048 4.183 4.041 4.183 18,530 +0.18(+4.55%)
Apr 08, 2010 4.001 4.001 4.001 4.001 0 -0.05(-1.17%)
Apr 07, 2010 4.021 4.058 3.933 4.048 15,840 +0.03(+0.67%)
Apr 06, 2010 4.014 4.021 4.014 4.021 1,778 +0.04(+1.02%)
Apr 05, 2010 4.014 4.183 3.981 3.981 3,838 -0.03(-0.84%)
Mar 31, 2010 4.136 4.014 4.014 4.014 12,154 +0.07(+1.71%)
Mar 29, 2010 3.947 3.947 3.947 3.947 0 +0.13(+3.54%)
Mar 26, 2010 3.792 3.812 3.785 3.812 791 -0.17(-4.24%)
Mar 25, 2010 3.974 4.102 3.974 3.981 11,872 +0.13(+3.51%)
Mar 24, 2010 3.684 3.852 3.684 3.846 4,336 +0.13(+3.64%)
Mar 23, 2010 3.711 3.711 3.711 3.711 435 +0.02(+0.64%)
Mar 22, 2010 3.839 3.839 3.650 3.687 6,788 +0.03(+0.83%)
Mar 19, 2010 3.711 3.711 3.657 3.657 12,598 -0.16(-4.24%)
Mar 18, 2010 3.711 3.832 3.711 3.819 8,565 +0.13(+3.47%)
Mar 17, 2010 3.630 3.717 3.630 3.690 6,077 +0.09(+2.63%)
Mar 16, 2010 3.434 3.623 3.434 3.596 4,242 +0.09(+2.50%)
Mar 12, 2010 3.508 3.508 3.508 3.508 0 -0.11(-3.17%)
Mar 11, 2010 3.441 3.623 3.427 3.623 1,520 +0.01(+0.19%)
Mar 10, 2010 3.623 3.623 3.616 3.616 741 +0.21(+6.10%)
Mar 09, 2010 3.542 3.542 3.373 3.408 1,926 -0.23(-6.27%)
Mar 05, 2010 3.636 3.636 3.636 3.636 0 +0.01(+0.37%)
Mar 04, 2010 3.611 3.636 3.611 3.623 2,186 +0.01(+0.19%)
Mar 03, 2010 3.616 3.616 3.616 3.616 446 -0.01(-0.37%)
Mar 02, 2010 3.697 3.764 3.630 3.630 5,506 +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.