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 (%)
May 28, 2010 4.039 4.039 4.039 4.039 594 +0.20(+5.26%)
May 27, 2010 4.039 4.039 3.804 3.837 6,960 -0.17(-4.20%)
May 26, 2010 4.140 4.154 3.906 4.006 1,825 +0.27(+7.21%)
May 25, 2010 3.723 3.736 3.575 3.736 3,747 -0.10(-2.63%)
May 24, 2010 3.878 3.878 3.837 3.837 445 -0.11(-2.73%)
May 21, 2010 3.972 3.985 3.945 3.945 2,673 -0.10(-2.50%)
May 20, 2010 3.884 4.443 3.884 4.046 1,933 -0.20(-4.60%)
May 19, 2010 4.167 4.295 4.167 4.241 1,592 -0.08(-1.87%)
May 17, 2010 4.174 4.322 4.322 4.322 742 -0.05(-1.23%)
May 14, 2010 4.309 4.376 4.201 4.376 2,562 +0.00(+0.00%)
May 13, 2010 4.369 4.396 4.342 4.376 9,008 +0.07(+1.56%)
May 12, 2010 4.443 4.443 4.309 4.309 11,453 -0.15(-3.47%)
May 11, 2010 4.174 4.470 4.174 4.463 1,330 +0.03(+0.59%)
May 10, 2010 4.457 4.504 4.241 4.437 6,685 -0.07(-1.48%)
May 07, 2010 4.228 4.504 3.905 4.504 20,210 +0.13(+2.92%)
May 06, 2010 4.591 4.618 4.376 4.376 4,398 -0.20(-4.27%)
May 05, 2010 4.645 4.713 4.571 4.571 9,984 -0.05(-1.16%)
May 04, 2010 4.612 4.645 4.612 4.625 891 +0.01(+0.29%)
May 03, 2010 4.571 4.612 4.571 4.612 1,984 -0.05(-1.01%)
Apr 30, 2010 4.733 4.901 4.598 4.659 3,407 -0.10(-2.05%)
Apr 29, 2010 4.756 4.756 4.756 4.756 148 +0.04(+0.78%)
Apr 28, 2010 4.881 5.032 4.713 4.719 11,734 -0.17(-3.44%)
Apr 27, 2010 4.739 4.888 4.726 4.888 1,751 -0.33(-6.32%)
Apr 26, 2010 4.968 5.278 4.935 5.217 14,008 +0.34(+6.90%)
Apr 23, 2010 4.578 4.968 4.578 4.881 8,621 +0.24(+5.07%)
Apr 22, 2010 4.713 4.790 4.645 4.645 28,974 -0.03(-0.72%)
Apr 21, 2010 4.430 4.989 4.430 4.679 19,396 +0.36(+8.26%)
Apr 20, 2010 4.309 4.376 4.309 4.322 2,170 -0.05(-1.23%)
Apr 19, 2010 4.477 4.477 4.376 4.376 7,572 -0.11(-2.55%)
Apr 16, 2010 4.497 4.672 4.490 4.490 3,679 -0.01(-0.15%)
Apr 15, 2010 4.235 4.497 4.235 4.497 9,655 +0.13(+2.93%)
Apr 14, 2010 4.322 4.369 4.322 4.369 4,381 +0.15(+3.51%)
Apr 13, 2010 4.221 4.221 4.221 4.221 2,970 +0.05(+1.13%)
Apr 12, 2010 4.039 4.174 4.033 4.174 18,570 +0.18(+4.55%)
Apr 08, 2010 3.992 3.992 3.992 3.992 0 -0.05(-1.17%)
Apr 07, 2010 4.012 4.049 3.925 4.039 15,874 +0.03(+0.67%)
Apr 06, 2010 4.006 4.012 4.006 4.012 1,782 +0.04(+1.02%)
Apr 05, 2010 4.006 4.174 3.972 3.972 3,847 -0.03(-0.84%)
Mar 31, 2010 4.127 4.006 4.006 4.006 12,180 +0.07(+1.71%)
Mar 29, 2010 3.938 3.938 3.938 3.938 0 +0.13(+3.54%)
Mar 26, 2010 3.784 3.804 3.777 3.804 793 -0.17(-4.24%)
Mar 25, 2010 3.965 4.093 3.965 3.972 11,898 +0.13(+3.51%)
Mar 24, 2010 3.676 3.844 3.676 3.837 4,346 +0.13(+3.64%)
Mar 23, 2010 3.703 3.703 3.703 3.703 436 +0.02(+0.64%)
Mar 22, 2010 3.831 3.831 3.642 3.679 6,803 +0.03(+0.83%)
Mar 19, 2010 3.703 3.703 3.649 3.649 12,625 -0.16(-4.24%)
Mar 18, 2010 3.703 3.824 3.703 3.810 8,584 +0.13(+3.47%)
Mar 17, 2010 3.622 3.709 3.622 3.683 6,090 +0.09(+2.63%)
Mar 16, 2010 3.427 3.615 3.427 3.588 4,251 +0.09(+2.50%)
Mar 12, 2010 3.501 3.501 3.501 3.501 0 -0.11(-3.17%)
Mar 11, 2010 3.433 3.615 3.420 3.615 1,524 +0.01(+0.19%)
Mar 10, 2010 3.615 3.615 3.608 3.608 742 +0.21(+6.10%)
Mar 09, 2010 3.534 3.534 3.366 3.401 1,931 -0.23(-6.27%)
Mar 05, 2010 3.629 3.629 3.629 3.629 0 +0.01(+0.37%)
Mar 04, 2010 3.603 3.629 3.603 3.615 2,190 +0.01(+0.19%)
Mar 03, 2010 3.608 3.608 3.608 3.608 447 -0.01(-0.37%)
Mar 02, 2010 3.689 3.756 3.622 3.622 5,517 +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.