Peoples Bancorp NC (NQ: PEBK )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	8.069	8.099	7.826	8.056	6,402	-0.04(-0.53%)
May 30, 2006	8.164	8.164	8.077	8.099	10,384	+0.04(+0.44%)
May 26, 2006	8.120	8.123	8.064	8.064	1,072	-0.10(-1.22%)
May 25, 2006	8.204	8.204	8.096	8.164	8,433	-0.04(-0.49%)
May 24, 2006	8.210	8.215	8.197	8.204	9,599	+0.01(+0.13%)
May 23, 2006	7.913	8.218	7.759	8.194	112,500	+0.38(+4.91%)
May 22, 2006	7.826	7.826	7.772	7.810	7,341	-0.01(-0.17%)
May 19, 2006	7.798	7.826	7.700	7.824	5,459	+0.06(+0.83%)
May 18, 2006	7.805	7.805	7.759	7.759	2,840	-0.07(-0.86%)
May 17, 2006	7.826	7.826	7.826	7.826	2,470	-0.07(-0.85%)
May 16, 2006	7.894	7.894	7.894	7.894	412	+0.00(+0.00%)
May 15, 2006	7.824	7.894	7.816	7.894	7,892	+0.07(+0.90%)
May 12, 2006	7.826	7.934	7.797	7.824	8,890	-0.08(-1.02%)
May 11, 2006	7.975	7.978	7.905	7.905	19,527	-0.18(-2.20%)
May 10, 2006	8.096	8.096	8.023	8.083	12,852	+0.02(+0.19%)
May 09, 2006	8.096	8.172	7.961	8.067	4,280	-0.03(-0.36%)
May 08, 2006	8.032	8.096	8.032	8.096	11,232	+0.00(+0.00%)
May 05, 2006	8.091	8.096	7.934	8.096	19,744	+0.13(+1.69%)
May 04, 2006	8.096	8.096	7.851	7.961	8,001	-0.11(-1.40%)
May 03, 2006	8.204	8.204	7.826	8.075	31,770	-0.15(-1.80%)
May 02, 2006	7.867	8.223	7.797	8.223	86,059	+0.41(+5.28%)
May 01, 2006	7.818	7.818	7.655	7.811	31,925	+0.16(+2.09%)
Apr 28, 2006	7.651	7.651	7.648	7.651	8,645	+0.04(+0.53%)
Apr 27, 2006	7.651	7.664	7.611	7.611	6,704	+0.00(+0.00%)
Apr 26, 2006	7.681	7.691	7.611	7.611	11,763	+0.01(+0.18%)
Apr 25, 2006	7.611	7.613	7.597	7.597	21,491	-0.01(-0.18%)
Apr 24, 2006	7.613	7.613	7.611	7.611	6,047	-0.00(-0.04%)
Apr 21, 2006	7.405	7.624	7.384	7.613	9,495	+0.22(+2.96%)
Apr 20, 2006	7.368	7.395	7.368	7.395	3,458	+0.08(+1.11%)
Apr 19, 2006	7.287	7.314	7.287	7.314	1,852	+0.19(+2.73%)
Apr 18, 2006	7.422	7.446	7.087	7.119	24,971	+0.03(+0.46%)
Apr 17, 2006	7.230	7.230	7.087	7.087	3,018	+0.06(+0.81%)
Apr 13, 2006	7.068	7.030	7.030	7.030	1,744	-0.04(-0.53%)
Apr 12, 2006	7.068	7.068	7.068	7.068	0	+0.00(+0.00%)
Apr 11, 2006	7.106	7.106	7.017	7.068	2,050	-0.08(-1.17%)
Apr 10, 2006	7.152	7.152	7.152	7.152	2,154	+0.00(+0.00%)
Apr 07, 2006	7.246	7.246	7.152	7.152	988	-0.09(-1.30%)
Apr 06, 2006	7.246	7.246	7.246	7.246	918	+0.00(+0.00%)
Apr 05, 2006	7.112	7.246	7.112	7.246	501	+0.09(+1.28%)
Apr 04, 2006	7.154	7.154	7.154	7.154	247	-0.09(-1.23%)
Apr 03, 2006	7.019	7.284	7.019	7.243	10,451	-0.04(-0.59%)
Mar 31, 2006	6.855	7.287	6.760	7.287	8,077	+0.41(+5.92%)
Mar 30, 2006	6.747	6.879	6.747	6.879	1,729	+0.13(+2.00%)
Mar 29, 2006	6.736	6.744	6.736	6.744	3,952	+0.02(+0.24%)
Mar 28, 2006	6.728	6.728	6.728	6.728	0	+0.00(+0.00%)
Mar 27, 2006	6.612	6.736	6.531	6.728	15,550	+0.13(+1.96%)
Mar 24, 2006	6.553	6.598	6.455	6.598	1,487	+0.18(+2.77%)
Mar 23, 2006	6.250	6.523	6.223	6.420	12,104	+0.11(+1.67%)
Mar 22, 2006	6.410	6.612	6.315	6.315	47,676	-0.23(-3.54%)
Mar 21, 2006	6.547	6.547	6.547	6.547	0	+0.00(+0.00%)
Mar 20, 2006	6.663	6.663	6.520	6.547	8,048	-0.13(-1.94%)
Mar 17, 2006	6.720	6.720	6.512	6.677	4,718	+0.21(+3.30%)
Mar 16, 2006	6.464	6.464	6.464	6.464	0	+0.00(+0.00%)
Mar 15, 2006	6.464	6.464	6.464	6.464	701	+0.05(+0.80%)
Mar 14, 2006	6.412	6.412	6.412	6.412	0	+0.00(+0.00%)
Mar 13, 2006	6.412	6.412	6.412	6.412	0	+0.00(+0.00%)
Mar 10, 2006	6.412	6.412	6.412	6.412	0	+0.00(+0.00%)
Mar 09, 2006	6.412	6.412	6.412	6.412	0	+0.00(+0.00%)
Mar 08, 2006	6.477	6.477	6.412	6.412	2,470	+0.06(+0.87%)
Mar 07, 2006	6.357	6.357	6.357	6.357	247	-0.07(-1.12%)
Mar 06, 2006	6.428	6.428	6.428	6.428	0	+0.00(+0.00%)
Mar 03, 2006	6.482	6.482	6.423	6.428	7,309	-0.25(-3.76%)
Mar 02, 2006	6.679	6.679	6.679	6.679	1,235	+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.