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

Peoples Bancorp NC (NQ: PEBK )

29.81 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 24, 2011 4.467 4.474 4.378 4.378 3,361 -0.03(-0.62%)
May 23, 2011 4.474 4.515 4.406 4.406 584 -0.07(-1.53%)
May 20, 2011 4.536 4.536 4.474 4.474 839 +0.08(+1.71%)
May 19, 2011 4.481 4.556 4.399 4.399 1,023 -0.02(-0.46%)
May 18, 2011 4.659 4.659 4.289 4.419 3,361 -0.01(-0.31%)
May 17, 2011 4.419 4.666 4.419 4.433 1,461 -0.01(-0.31%)
May 16, 2011 4.474 4.632 4.413 4.447 8,375 -0.03(-0.76%)
May 13, 2011 4.447 4.481 4.303 4.481 26,148 +0.10(+2.34%)
May 12, 2011 4.317 4.447 4.317 4.378 2,287 +0.00(+0.00%)
May 11, 2011 4.447 4.447 4.378 4.378 1,357 +0.07(+1.59%)
May 10, 2011 4.447 4.447 4.310 4.310 8,331 +0.00(+0.00%)
May 09, 2011 4.508 4.508 4.242 4.310 10,938 -0.08(-1.72%)
May 06, 2011 4.508 4.508 4.385 4.385 292 -0.09(-1.99%)
May 05, 2011 4.549 4.549 4.358 4.474 1,315 -0.06(-1.36%)
May 04, 2011 4.604 4.604 4.536 4.536 1,023 -0.03(-0.60%)
May 03, 2011 4.440 4.570 4.378 4.563 29,819 +0.12(+2.77%)
May 02, 2011 4.440 4.440 4.440 4.440 146 +0.00(+0.00%)
Apr 29, 2011 4.440 4.584 4.378 4.440 2,832 +0.06(+1.41%)
Apr 28, 2011 4.419 4.584 4.317 4.378 3,733 -0.04(-0.93%)
Apr 27, 2011 4.823 4.823 4.023 4.419 207,197 -0.38(-7.85%)
Apr 26, 2011 4.755 4.796 4.652 4.796 13,529 +0.08(+1.59%)
Apr 25, 2011 4.857 4.926 4.125 4.720 49,996 +0.51(+12.20%)
Apr 21, 2011 4.440 4.440 4.207 4.207 1,315 -0.06(-1.44%)
Apr 20, 2011 4.296 4.296 4.269 4.269 1,169 -0.02(-0.48%)
Apr 19, 2011 4.289 4.289 4.262 4.289 2,726 +0.01(+0.16%)
Apr 18, 2011 4.324 4.652 4.283 4.283 3,614 -0.08(-1.73%)
Apr 14, 2011 4.358 4.358 4.358 4.358 0 -0.29(-6.32%)
Apr 13, 2011 4.652 4.652 4.652 4.652 146 -0.03(-0.73%)
Apr 12, 2011 4.659 4.789 4.652 4.686 3,904 -0.03(-0.72%)
Apr 11, 2011 4.515 4.789 4.347 4.720 9,186 +0.37(+8.49%)
Apr 08, 2011 4.508 4.508 4.351 4.351 461 -0.11(-2.45%)
Apr 07, 2011 4.495 4.502 4.310 4.460 15,454 -0.05(-1.06%)
Apr 06, 2011 4.508 4.508 4.508 4.508 146 +0.20(+4.60%)
Apr 05, 2011 4.536 4.570 4.310 4.310 438 -0.09(-2.02%)
Apr 04, 2011 4.543 4.543 4.392 4.399 1,961 -0.16(-3.45%)
Apr 01, 2011 4.543 4.556 4.368 4.556 9,354 -0.01(-0.30%)
Mar 31, 2011 4.570 4.570 4.522 4.570 1,144 +0.01(+0.15%)
Mar 30, 2011 4.563 4.570 4.385 4.563 5,596 +0.01(+0.15%)
Mar 29, 2011 4.570 4.570 4.310 4.556 3,990 +0.12(+2.62%)
Mar 28, 2011 4.515 4.556 4.331 4.440 3,516 +0.01(+0.27%)
Mar 25, 2011 4.625 4.625 4.317 4.428 6,656 -0.20(-4.25%)
Mar 24, 2011 4.652 4.652 4.618 4.625 438 +0.12(+2.74%)
Mar 23, 2011 4.604 4.652 4.502 4.502 733 -0.03(-0.75%)
Mar 21, 2011 4.536 4.536 4.536 4.536 0 -0.12(-2.50%)
Mar 18, 2011 4.762 4.762 4.515 4.652 4,779 -0.13(-2.72%)
Mar 16, 2011 4.782 4.782 4.782 4.782 0 +0.16(+3.40%)
Mar 15, 2011 4.652 4.652 4.502 4.625 5,851 +0.10(+2.27%)
Mar 14, 2011 4.618 4.809 4.522 4.522 4,360 -0.08(-1.64%)
Mar 11, 2011 4.652 4.652 4.597 4.597 292 +0.05(+1.05%)
Mar 10, 2011 4.652 4.652 4.549 4.549 584 -0.30(-6.21%)
Mar 09, 2011 4.850 4.850 4.850 4.850 1,271 +0.20(+4.26%)
Mar 08, 2011 4.720 4.720 4.652 4.652 4,037 -0.21(-4.22%)
Mar 07, 2011 4.789 4.857 4.789 4.857 1,023 +0.02(+0.42%)
Mar 04, 2011 4.885 4.960 4.789 4.837 5,250 -0.05(-1.12%)
Mar 03, 2011 4.857 4.933 4.714 4.891 4,252 +0.03(+0.70%)
Mar 02, 2011 4.728 4.912 4.639 4.857 4,230 +0.20(+4.40%)
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.