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 30, 2003 4.506 4.506 4.372 4.372 5,670 -0.13(-2.96%)
May 29, 2003 4.447 4.506 4.447 4.506 5,400 +0.06(+1.45%)
May 28, 2003 4.313 4.442 4.313 4.442 5,940 +0.12(+2.80%)
May 27, 2003 4.289 4.321 4.289 4.321 2,970 +0.04(+0.86%)
May 23, 2003 4.284 4.284 4.284 4.284 0 +0.00(+0.00%)
May 22, 2003 4.254 4.284 4.254 4.284 4,860 +0.06(+1.46%)
May 21, 2003 4.197 4.222 4.197 4.222 810 +0.01(+0.29%)
May 20, 2003 4.210 4.210 4.210 4.210 14,851 -0.04(-0.87%)
May 19, 2003 4.259 4.259 4.247 4.247 15,931 -0.07(-1.71%)
May 16, 2003 4.271 4.321 4.259 4.321 20,791 -0.07(-1.57%)
May 15, 2003 4.449 4.449 3.889 4.390 14,041 -0.07(-1.50%)
May 14, 2003 4.370 4.456 4.370 4.456 9,180 +0.10(+2.38%)
May 13, 2003 4.382 4.400 4.148 4.353 4,860 -0.02(-0.40%)
May 12, 2003 4.370 4.370 4.197 4.370 3,780 +0.03(+0.80%)
May 09, 2003 4.259 4.368 4.259 4.335 3,240 +0.10(+2.39%)
May 08, 2003 4.197 4.234 4.197 4.234 8,640 +0.04(+0.88%)
May 07, 2003 4.148 4.210 4.148 4.197 23,762 +0.05(+1.19%)
May 06, 2003 4.066 4.148 4.027 4.148 8,910 +0.07(+1.82%)
May 05, 2003 4.037 4.074 4.037 4.074 16,471 +0.06(+1.60%)
May 02, 2003 4.047 4.071 4.010 4.010 3,240 -0.01(-0.37%)
May 01, 2003 3.955 4.074 3.955 4.024 6,750 +0.00(+0.06%)
Apr 30, 2003 3.950 4.074 3.950 4.022 11,611 +0.07(+1.81%)
Apr 29, 2003 3.817 4.024 3.802 3.950 42,393 +0.11(+2.89%)
Apr 28, 2003 3.889 3.889 3.839 3.839 3,510 -0.05(-1.20%)
Apr 25, 2003 3.832 3.886 3.814 3.886 4,050 +0.05(+1.41%)
Apr 24, 2003 3.852 3.926 3.832 3.832 10,530 -0.10(-2.45%)
Apr 23, 2003 3.975 4.010 3.827 3.928 24,302 -0.03(-0.87%)
Apr 22, 2003 3.773 3.963 3.773 3.963 9,720 +0.21(+5.66%)
Apr 21, 2003 3.681 3.765 3.681 3.750 14,851 +0.08(+2.29%)
Apr 17, 2003 3.666 3.666 3.666 3.666 810 +0.00(+0.00%)
Apr 16, 2003 3.666 3.666 3.666 3.666 0 +0.00(+0.00%)
Apr 15, 2003 3.666 3.666 3.666 3.666 2,700 +0.00(+0.00%)
Apr 14, 2003 3.666 3.666 3.666 3.666 0 +0.00(+0.00%)
Apr 11, 2003 3.666 3.666 3.666 3.666 270 -0.01(-0.34%)
Apr 10, 2003 3.679 3.679 3.679 3.679 0 +0.00(+0.00%)
Apr 09, 2003 3.679 3.679 3.679 3.679 0 +0.00(+0.00%)
Apr 08, 2003 3.679 3.679 3.679 3.679 1,350 +0.00(+0.00%)
Apr 07, 2003 3.679 3.679 3.679 3.679 270 +0.04(+1.02%)
Apr 04, 2003 3.642 3.642 3.642 3.642 1,890 -0.03(-0.81%)
Apr 03, 2003 3.654 3.693 3.654 3.671 8,640 +0.02(+0.47%)
Apr 02, 2003 3.642 3.654 3.642 3.654 2,700 +0.00(+0.00%)
Apr 01, 2003 3.654 3.654 3.654 3.654 0 +0.00(+0.00%)
Mar 31, 2003 3.654 3.654 3.654 3.654 0 +0.00(+0.00%)
Mar 28, 2003 3.634 3.654 3.634 3.654 5,130 +0.02(+0.68%)
Mar 27, 2003 3.580 3.629 3.580 3.629 810 +0.01(+0.20%)
Mar 26, 2003 3.627 3.629 3.523 3.622 12,151 -0.00(-0.14%)
Mar 25, 2003 3.627 3.627 3.627 3.627 1,620 +0.00(+0.00%)
Mar 24, 2003 3.558 3.627 3.555 3.627 3,780 +0.06(+1.73%)
Mar 21, 2003 3.577 3.597 3.565 3.565 2,160 +0.00(+0.00%)
Mar 20, 2003 3.565 3.565 3.565 3.565 0 +0.00(+0.00%)
Mar 19, 2003 3.580 3.580 3.565 3.565 540 +0.01(+0.28%)
Mar 18, 2003 3.560 3.612 3.555 3.555 4,320 -0.01(-0.35%)
Mar 17, 2003 3.605 3.605 3.531 3.568 2,430 -0.04(-1.03%)
Mar 14, 2003 3.568 3.632 3.568 3.605 7,830 +0.06(+1.60%)
Mar 13, 2003 3.575 3.575 3.548 3.548 810 +0.03(+0.77%)
Mar 12, 2003 3.518 3.565 3.518 3.521 2,700 -0.03(-0.90%)
Mar 11, 2003 3.486 3.560 3.486 3.553 3,240 +0.05(+1.34%)
Mar 10, 2003 3.469 3.568 3.434 3.506 25,922 +0.01(+0.42%)
Mar 07, 2003 3.535 3.545 3.439 3.491 12,151 -0.03(-0.78%)
Mar 06, 2003 3.575 3.580 3.518 3.518 3,780 -0.02(-0.69%)
Mar 05, 2003 3.518 3.543 3.518 3.543 540 +0.03(+0.77%)
Mar 04, 2003 3.489 3.565 3.456 3.516 7,830 -0.02(-0.56%)
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.