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 31, 2013 8.663 8.819 8.540 8.762 2,419 +0.11(+1.28%)
May 30, 2013 8.514 8.677 8.514 8.652 0 +0.14(+1.62%)
May 29, 2013 8.677 8.677 8.514 8.514 16,626 -0.02(-0.22%)
May 28, 2013 8.634 8.634 8.443 8.532 6,520 -0.14(-1.67%)
May 24, 2013 8.372 8.677 8.301 8.677 0 +0.23(+2.77%)
May 23, 2013 8.443 8.443 8.443 8.443 0 +0.07(+0.85%)
May 21, 2013 8.266 8.372 8.372 8.372 3,100 -0.15(-1.75%)
May 20, 2013 8.372 8.521 8.365 8.521 0 +0.15(+1.78%)
May 17, 2013 8.372 8.379 8.372 8.372 0 +0.09(+1.05%)
May 16, 2013 8.251 8.285 8.251 8.285 1,426 -0.19(-2.23%)
May 14, 2013 8.358 8.474 8.474 8.474 4,933 +0.24(+2.96%)
May 13, 2013 8.315 8.315 8.230 8.230 0 -0.01(-0.09%)
May 09, 2013 8.237 8.237 8.237 8.237 1,268 -0.13(-1.61%)
May 07, 2013 8.365 8.372 8.372 8.372 986 -0.01(-0.08%)
May 03, 2013 8.159 8.379 8.379 8.379 12,403 +0.01(+0.08%)
May 02, 2013 8.372 8.372 8.372 8.372 0 +0.00(+0.00%)
May 01, 2013 8.308 8.372 8.053 8.372 0 +0.05(+0.60%)
Apr 30, 2013 8.322 8.322 8.322 8.322 0 -0.01(-0.17%)
Apr 29, 2013 8.287 8.337 8.287 8.337 1,357 +0.00(+0.00%)
Apr 25, 2013 8.337 8.337 8.337 8.337 0 +0.06(+0.77%)
Apr 24, 2013 8.273 8.273 8.273 8.273 0 +0.11(+1.30%)
Apr 23, 2013 8.166 8.166 8.166 8.166 1,264 -0.18(-2.21%)
Apr 22, 2013 8.372 8.372 8.351 8.351 3,002 +0.38(+4.81%)
Apr 18, 2013 7.968 7.968 7.968 7.968 0 -0.04(-0.53%)
Apr 17, 2013 7.982 8.010 7.953 8.010 4,228 +0.03(+0.35%)
Apr 16, 2013 8.053 8.124 7.982 7.982 10,733 -0.14(-1.75%)
Apr 15, 2013 8.124 8.124 8.124 8.124 422 +0.11(+1.33%)
Apr 12, 2013 8.017 8.117 8.017 8.017 3,055 -0.03(-0.35%)
Apr 11, 2013 8.145 8.145 8.046 8.046 4,544 -0.04(-0.53%)
Apr 10, 2013 8.046 8.294 8.046 8.088 1,606 +0.04(+0.53%)
Apr 09, 2013 8.060 8.060 8.046 8.046 707 -0.03(-0.35%)
Apr 08, 2013 8.088 8.088 8.060 8.074 5,637 -0.03(-0.36%)
Apr 05, 2013 8.223 8.223 8.102 8.103 845 -0.18(-2.23%)
Apr 04, 2013 8.294 8.294 8.288 8.288 360 +0.26(+3.19%)
Apr 03, 2013 8.039 8.039 8.031 8.031 1,127 +0.02(+0.27%)
Apr 02, 2013 8.010 8.010 8.010 8.010 140 +0.04(+0.53%)
Apr 01, 2013 7.968 7.968 7.968 7.968 140 +0.04(+0.54%)
Mar 28, 2013 8.159 8.159 7.925 7.925 1,120 -0.20(-2.52%)
Mar 27, 2013 8.129 8.129 8.129 8.129 704 +0.11(+1.40%)
Mar 26, 2013 8.010 8.017 8.010 8.017 6,327 +0.00(+0.00%)
Mar 25, 2013 7.982 8.060 7.968 8.017 5,019 +0.07(+0.87%)
Mar 22, 2013 8.088 8.090 7.946 7.948 3,182 -0.16(-1.92%)
Mar 21, 2013 8.095 8.103 8.088 8.103 3,385 -0.06(-0.69%)
Mar 20, 2013 8.202 8.202 8.159 8.159 845 -0.05(-0.61%)
Mar 19, 2013 8.209 8.209 8.209 8.209 1,268 +0.00(+0.00%)
Mar 18, 2013 8.188 8.301 8.159 8.209 1,815 +0.05(+0.61%)
Mar 15, 2013 8.230 8.350 8.138 8.159 5,708 +0.19(+2.40%)
Mar 14, 2013 8.301 8.301 7.968 7.968 676 -0.19(-2.38%)
Mar 13, 2013 8.195 8.209 8.159 8.162 2,809 -0.17(-2.09%)
Mar 12, 2013 8.337 8.337 8.337 8.337 140 +0.11(+1.29%)
Mar 11, 2013 8.102 8.244 8.102 8.230 5,637 +0.09(+1.05%)
Mar 08, 2013 8.301 8.301 7.855 8.145 1,054 +0.13(+1.59%)
Mar 07, 2013 7.804 8.017 7.804 8.017 8,735 +0.18(+2.26%)
Mar 06, 2013 7.804 7.840 7.804 7.840 11,990 +0.00(+0.00%)
Mar 05, 2013 7.861 7.861 7.840 7.840 1,550 -0.21(-2.64%)
Mar 04, 2013 7.804 8.074 7.804 8.053 1,959 +0.25(+3.18%)
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.