Peoples Bancorp NC (NQ: PEBK )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	9.165	9.165	9.165	9.165	595	+0.89(+10.71%)
May 29, 2008	8.671	8.671	8.231	8.278	2,100	-0.97(-10.45%)
May 28, 2008	8.805	9.244	8.665	9.244	10,591	+0.45(+5.16%)
May 27, 2008	8.791	8.791	8.791	8.791	150	-0.03(-0.30%)
May 26, 2008	8.818	8.818	8.818	8.818	150	+0.00(+0.00%)
May 23, 2008	8.818	8.818	8.818	8.818	150	-0.03(-0.38%)
May 22, 2008	8.871	8.871	8.851	8.851	712	-0.30(-3.28%)
May 21, 2008	8.891	9.151	8.891	9.151	450	+0.32(+3.62%)
May 20, 2008	9.198	9.198	8.831	8.831	702	-0.36(-3.92%)
May 19, 2008	8.798	9.191	8.798	9.191	813	+0.36(+4.08%)
May 16, 2008	8.998	8.998	8.831	8.831	1,072	-0.37(-3.99%)
May 15, 2008	9.224	9.298	9.198	9.198	3,471	-0.03(-0.29%)
May 14, 2008	9.224	9.224	9.224	9.224	600	-0.17(-1.84%)
May 13, 2008	9.398	9.398	9.398	9.398	0	+0.00(+0.00%)
May 12, 2008	9.298	9.398	9.298	9.398	300	+0.10(+1.08%)
May 09, 2008	9.318	9.318	9.298	9.298	300	-0.03(-0.36%)
May 08, 2008	8.851	9.444	8.731	9.331	8,415	+0.47(+5.26%)
May 07, 2008	8.898	8.898	8.865	8.865	1,560	-0.30(-3.27%)
May 06, 2008	9.005	9.165	8.838	9.165	3,150	-0.14(-1.50%)
May 05, 2008	8.758	9.304	8.758	9.304	3,141	-0.15(-1.62%)
May 02, 2008	9.298	9.458	8.731	9.458	3,438	+0.29(+3.20%)
May 01, 2008	9.165	9.165	9.165	9.165	150	+0.17(+1.85%)
Apr 30, 2008	8.731	8.998	8.731	8.998	796	+0.00(+0.00%)
Apr 29, 2008	8.938	8.998	8.938	8.998	753	+0.13(+1.50%)
Apr 28, 2008	8.865	8.865	8.865	8.865	153	+0.17(+1.92%)
Apr 25, 2008	8.705	8.705	8.631	8.698	2,447	+0.15(+1.79%)
Apr 24, 2008	8.545	8.545	8.545	8.545	150	-0.02(-0.23%)
Apr 23, 2008	8.631	8.631	8.531	8.565	13,480	-0.43(-4.81%)
Apr 22, 2008	8.998	8.998	8.998	8.998	0	+0.00(+0.00%)
Apr 21, 2008	8.971	8.998	8.831	8.998	1,200	+0.19(+2.12%)
Apr 18, 2008	8.658	8.811	8.565	8.811	3,989	+0.15(+1.77%)
Apr 17, 2008	8.665	8.665	8.658	8.658	525	-0.01(-0.15%)
Apr 16, 2008	8.931	8.931	8.671	8.671	300	-0.23(-2.55%)
Apr 15, 2008	8.731	8.918	8.185	8.898	1,527	+0.25(+2.93%)
Apr 14, 2008	8.645	8.645	8.645	8.645	150	+0.42(+5.11%)
Apr 11, 2008	8.931	8.931	8.225	8.225	300	-0.71(-7.91%)
Apr 10, 2008	8.665	8.931	8.191	8.931	7,065	-0.01(-0.15%)
Apr 09, 2008	8.671	8.945	8.665	8.945	874	-0.03(-0.30%)
Apr 08, 2008	8.971	8.971	8.971	8.971	150	+0.30(+3.46%)
Apr 07, 2008	8.958	8.958	8.665	8.671	30,607	+0.11(+1.25%)
Apr 04, 2008	8.565	8.565	8.565	8.565	300	+0.23(+2.72%)
Apr 03, 2008	8.338	8.338	8.338	8.338	0	+0.00(+0.00%)
Apr 02, 2008	8.338	8.338	8.338	8.338	150	-0.33(-3.77%)
Apr 01, 2008	8.758	8.758	8.371	8.665	3,635	-0.20(-2.26%)
Mar 31, 2008	8.865	8.998	8.865	8.865	1,800	+0.20(+2.31%)
Mar 28, 2008	8.998	8.998	8.518	8.665	5,455	+0.21(+2.44%)
Mar 27, 2008	9.058	9.078	8.458	8.458	5,093	-0.57(-6.28%)
Mar 26, 2008	8.931	9.058	8.931	9.025	3,375	+0.10(+1.12%)
Mar 25, 2008	8.598	8.925	8.598	8.925	12,903	+0.39(+4.61%)
Mar 24, 2008	8.705	8.705	8.498	8.531	3,395	+0.00(+0.00%)
Mar 21, 2008	8.538	8.665	8.531	8.531	6,435	+0.00(+0.00%)
Mar 20, 2008	8.538	8.665	8.531	8.531	6,435	-0.81(-8.70%)
Mar 19, 2008	9.344	9.344	9.344	9.344	0	+0.00(+0.00%)
Mar 18, 2008	9.344	9.344	9.344	9.344	0	+0.00(+0.00%)
Mar 17, 2008	9.344	9.344	9.344	9.344	0	+0.00(+0.00%)
Mar 14, 2008	9.318	9.344	9.131	9.344	5,293	+0.21(+2.26%)
Mar 13, 2008	8.998	9.138	8.998	9.138	1,200	+0.14(+1.56%)
Mar 12, 2008	8.991	8.998	8.991	8.998	1,149	+0.24(+2.74%)
Mar 11, 2008	8.898	8.898	8.758	8.758	2,942	-0.13(-1.50%)
Mar 10, 2008	8.891	8.891	8.891	8.891	0	+0.00(+0.00%)
Mar 07, 2008	8.891	8.891	8.891	8.891	300	-0.20(-2.20%)
Mar 06, 2008	9.091	9.091	9.091	9.091	150	+0.01(+0.07%)
Mar 05, 2008	9.011	9.311	8.858	9.085	5,842	-0.48(-5.02%)
Mar 04, 2008	9.360	9.564	9.324	9.564	3,585	+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.