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

Peoples Bancorp NC (NQ: PEBK )

30.16 -0.47 (-1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2008 9.242 9.242 9.242 9.242 590 +0.89(+10.71%)
May 29, 2008 8.745 8.745 8.301 8.348 2,082 -0.97(-10.45%)
May 28, 2008 8.879 9.323 8.738 9.323 10,501 +0.46(+5.16%)
May 27, 2008 8.866 8.866 8.866 8.866 148 -0.03(-0.30%)
May 26, 2008 8.893 8.893 8.893 8.893 148 +0.00(+0.00%)
May 23, 2008 8.893 8.893 8.893 8.893 148 -0.03(-0.38%)
May 22, 2008 8.947 8.947 8.926 8.926 706 -0.30(-3.28%)
May 21, 2008 8.967 9.229 8.967 9.229 446 +0.32(+3.62%)
May 20, 2008 9.276 9.276 8.906 8.906 696 -0.36(-3.92%)
May 19, 2008 8.873 9.269 8.873 9.269 806 +0.36(+4.08%)
May 16, 2008 9.074 9.074 8.906 8.906 1,063 -0.37(-3.99%)
May 15, 2008 9.303 9.377 9.276 9.276 3,442 -0.03(-0.29%)
May 14, 2008 9.303 9.303 9.303 9.303 595 -0.17(-1.84%)
May 13, 2008 9.478 9.478 9.478 9.478 0 +0.00(+0.00%)
May 12, 2008 9.377 9.478 9.377 9.478 297 +0.10(+1.08%)
May 09, 2008 9.397 9.397 9.377 9.377 297 -0.03(-0.36%)
May 08, 2008 8.926 9.525 8.805 9.410 8,344 +0.47(+5.26%)
May 07, 2008 8.973 8.973 8.940 8.940 1,547 -0.30(-3.27%)
May 06, 2008 9.081 9.242 8.913 9.242 3,124 -0.14(-1.50%)
May 05, 2008 8.832 9.383 8.832 9.383 3,115 -0.15(-1.62%)
May 02, 2008 9.377 9.538 8.805 9.538 3,409 +0.30(+3.20%)
May 01, 2008 9.242 9.242 9.242 9.242 148 +0.17(+1.85%)
Apr 30, 2008 8.805 9.074 8.805 9.074 789 +0.00(+0.00%)
Apr 29, 2008 9.014 9.074 9.014 9.074 746 +0.13(+1.50%)
Apr 28, 2008 8.940 8.940 8.940 8.940 151 +0.17(+1.92%)
Apr 25, 2008 8.778 8.778 8.705 8.772 2,426 +0.15(+1.79%)
Apr 24, 2008 8.617 8.617 8.617 8.617 148 -0.02(-0.23%)
Apr 23, 2008 8.705 8.705 8.604 8.637 13,367 -0.44(-4.81%)
Apr 22, 2008 9.074 9.074 9.074 9.074 0 +0.00(+0.00%)
Apr 21, 2008 9.047 9.074 8.906 9.074 1,190 +0.19(+2.12%)
Apr 18, 2008 8.731 8.886 8.637 8.886 3,955 +0.15(+1.77%)
Apr 17, 2008 8.738 8.738 8.731 8.731 520 -0.01(-0.15%)
Apr 16, 2008 9.007 9.007 8.745 8.745 297 -0.23(-2.55%)
Apr 15, 2008 8.805 8.994 8.254 8.973 1,514 +0.26(+2.93%)
Apr 14, 2008 8.718 8.718 8.718 8.718 148 +0.42(+5.11%)
Apr 11, 2008 9.007 9.007 8.294 8.294 297 -0.71(-7.91%)
Apr 10, 2008 8.738 9.007 8.261 9.007 7,005 -0.01(-0.15%)
Apr 09, 2008 8.745 9.020 8.738 9.020 867 -0.03(-0.30%)
Apr 08, 2008 9.047 9.047 9.047 9.047 148 +0.30(+3.46%)
Apr 07, 2008 9.034 9.034 8.738 8.745 30,349 +0.11(+1.25%)
Apr 04, 2008 8.637 8.637 8.637 8.637 297 +0.23(+2.72%)
Apr 03, 2008 8.409 8.409 8.409 8.409 0 +0.00(+0.00%)
Apr 02, 2008 8.409 8.409 8.409 8.409 148 -0.33(-3.77%)
Apr 01, 2008 8.832 8.832 8.442 8.738 3,604 -0.20(-2.26%)
Mar 31, 2008 8.940 9.074 8.940 8.940 1,785 +0.20(+2.31%)
Mar 28, 2008 9.074 9.074 8.590 8.738 5,409 +0.21(+2.44%)
Mar 27, 2008 9.135 9.155 8.530 8.530 5,050 -0.57(-6.28%)
Mar 26, 2008 9.007 9.135 9.007 9.101 3,347 +0.10(+1.12%)
Mar 25, 2008 8.671 9.000 8.671 9.000 12,794 +0.40(+4.61%)
Mar 24, 2008 8.778 8.778 8.570 8.604 3,366 +0.00(+0.00%)
Mar 21, 2008 8.610 8.738 8.604 8.604 6,380 +0.00(+0.00%)
Mar 20, 2008 8.610 8.738 8.604 8.604 6,380 -0.82(-8.70%)
Mar 19, 2008 9.424 9.424 9.424 9.424 0 +0.00(+0.00%)
Mar 18, 2008 9.424 9.424 9.424 9.424 0 +0.00(+0.00%)
Mar 17, 2008 9.424 9.424 9.424 9.424 0 +0.00(+0.00%)
Mar 14, 2008 9.397 9.424 9.209 9.424 5,248 +0.21(+2.26%)
Mar 13, 2008 9.074 9.215 9.074 9.215 1,190 +0.14(+1.56%)
Mar 12, 2008 9.067 9.074 9.067 9.074 1,139 +0.24(+2.74%)
Mar 11, 2008 8.973 8.973 8.832 8.832 2,917 -0.13(-1.50%)
Mar 10, 2008 8.967 8.967 8.967 8.967 0 +0.00(+0.00%)
Mar 07, 2008 8.967 8.967 8.967 8.967 297 -0.20(-2.20%)
Mar 06, 2008 9.168 9.168 9.168 9.168 148 +0.01(+0.07%)
Mar 05, 2008 9.088 9.390 8.933 9.162 5,793 -0.48(-5.02%)
Mar 04, 2008 9.440 9.646 9.404 9.646 3,555 +0.01(+0.07%)
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.