Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Peoples Bancorp NC (NQ: PEBK )

30.27 +0.56 (+1.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 31, 2008 5.868 6.170 6.170 6.170 10,265 -0.09(-1.40%)
Dec 30, 2008 6.386 6.392 5.720 6.258 13,383 +0.04(+0.65%)
Dec 29, 2008 6.217 6.218 6.197 6.218 3,851 +0.11(+1.73%)
Dec 24, 2008 6.112 6.112 6.112 6.112 0 -0.15(-2.33%)
Dec 23, 2008 6.009 6.943 5.760 6.258 203,365 +0.38(+6.40%)
Dec 22, 2008 5.915 5.915 5.881 5.881 5,355 -0.03(-0.57%)
Dec 18, 2008 5.888 5.915 5.915 5.915 446 -0.30(-4.86%)
Dec 17, 2008 5.881 6.218 5.881 6.218 1,832 -0.15(-2.32%)
Dec 16, 2008 6.386 6.386 6.365 6.365 574 +0.18(+2.93%)
Dec 15, 2008 6.923 6.923 6.184 6.184 5,958 +0.01(+0.22%)
Dec 12, 2008 6.053 6.204 6.049 6.170 3,621 -0.55(-8.20%)
Dec 11, 2008 6.937 6.937 6.722 6.722 675 -0.01(-0.12%)
Dec 10, 2008 6.117 6.730 6.117 6.730 2,529 +0.68(+11.25%)
Dec 09, 2008 6.049 6.049 6.049 6.049 1,338 +0.17(+2.86%)
Dec 08, 2008 5.881 5.881 5.881 5.881 4,711 -1.07(-15.38%)
Dec 04, 2008 6.742 6.950 6.950 6.950 9,075 +0.23(+3.40%)
Dec 03, 2008 6.970 6.970 6.486 6.722 7,312 -0.23(-3.29%)
Dec 02, 2008 6.950 6.964 6.950 6.950 543 +0.52(+8.16%)
Dec 01, 2008 6.453 6.453 6.426 6.426 1,904 +0.01(+0.21%)
Nov 28, 2008 6.392 6.466 6.386 6.412 2,570 -0.18(-2.75%)
Nov 26, 2008 6.594 6.594 6.594 6.594 148 -0.11(-1.60%)
Nov 25, 2008 6.715 6.715 6.104 6.701 14,115 -0.19(-2.73%)
Nov 24, 2008 7.031 7.031 6.890 6.890 839 -0.75(-9.85%)
Nov 20, 2008 7.643 7.643 7.643 7.643 297 -0.02(-0.26%)
Nov 17, 2008 7.663 7.663 7.663 7.663 297 -0.07(-0.87%)
Nov 14, 2008 7.730 7.730 7.730 7.730 1,431 +0.00(+0.00%)
Nov 13, 2008 7.737 7.737 7.730 7.730 743 +0.00(+0.00%)
Nov 12, 2008 7.730 7.730 7.730 7.730 446 +0.34(+4.55%)
Nov 11, 2008 6.822 7.394 6.822 7.394 1,255 +0.60(+8.91%)
Nov 10, 2008 6.789 6.789 6.775 6.789 3,392 -0.94(-12.17%)
Nov 05, 2008 7.730 7.730 7.730 7.730 297 +0.84(+12.20%)
Nov 04, 2008 7.058 7.058 6.890 6.890 1,170 +0.10(+1.49%)
Oct 31, 2008 6.722 6.789 6.789 6.789 1,041 -0.10(-1.46%)
Oct 29, 2008 6.883 6.890 6.890 6.890 4,314 +0.10(+1.49%)
Oct 28, 2008 7.730 7.730 6.722 6.789 9,521 +0.00(+0.00%)
Oct 27, 2008 6.789 6.789 6.789 6.789 148 -0.10(-1.46%)
Oct 24, 2008 7.730 7.757 6.890 6.890 2,732 -1.10(-13.72%)
Oct 23, 2008 7.784 7.985 7.784 7.985 892 +0.26(+3.30%)
Oct 22, 2008 7.737 7.737 7.730 7.730 75,130 -0.34(-4.17%)
Oct 21, 2008 7.905 8.066 7.898 8.066 828 +0.03(+0.42%)
Oct 20, 2008 7.875 8.032 7.875 8.032 3,570 +0.16(+2.01%)
Oct 17, 2008 7.528 7.874 7.528 7.874 810 +0.14(+1.87%)
Oct 16, 2008 7.730 7.730 7.730 7.730 148 +0.00(+0.00%)
Oct 15, 2008 7.730 7.730 7.730 7.730 0 +0.00(+0.00%)
Oct 14, 2008 7.394 7.992 7.394 7.730 10,420 +0.50(+6.98%)
Oct 10, 2008 7.125 7.226 7.226 7.226 5,653 -0.11(-1.47%)
Oct 09, 2008 7.878 8.032 7.333 7.333 7,423 -0.54(-6.91%)
Oct 08, 2008 7.401 7.878 7.394 7.878 1,106 -0.02(-0.26%)
Oct 07, 2008 7.360 7.898 7.360 7.898 9,357 +0.60(+8.29%)
Oct 06, 2008 7.293 7.293 7.293 7.293 1,487 -0.77(-9.58%)
Oct 03, 2008 7.394 8.066 7.394 8.066 40,317 +0.48(+6.38%)
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.