Peoples Bancorp NC (NQ: PEBK )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	4.915	4.915	4.915	4.915	0	+0.00(+0.00%)
May 27, 2005	4.915	4.915	4.915	4.915	0	+0.00(+0.00%)
May 26, 2005	4.915	4.915	4.915	4.915	0	+0.00(+0.00%)
May 25, 2005	4.915	4.915	4.915	4.915	0	+0.00(+0.00%)
May 24, 2005	4.915	4.915	4.915	4.915	247	+0.01(+0.22%)
May 23, 2005	4.839	4.904	4.686	4.904	11,199	-0.01(-0.22%)
May 20, 2005	4.915	4.915	4.915	4.915	990	-0.00(-0.05%)
May 19, 2005	4.872	4.917	4.872	4.917	3,059	+0.08(+1.61%)
May 17, 2005	4.839	4.839	4.839	4.839	6,461	-0.12(-2.34%)
May 16, 2005	4.942	4.955	4.893	4.955	4,555	-0.06(-1.23%)
May 13, 2005	5.925	5.925	4.880	5.017	28,748	+0.24(+5.02%)
May 12, 2005	4.740	4.847	4.686	4.777	10,969	+0.09(+1.95%)
May 11, 2005	4.697	4.697	4.686	4.686	10,944	-0.03(-0.57%)
May 10, 2005	4.699	4.713	4.699	4.713	3,960	+0.00(+0.00%)
May 09, 2005	4.699	4.713	4.699	4.713	1,980	+0.03(+0.57%)
May 06, 2005	4.740	4.740	4.686	4.686	2,327	-0.01(-0.29%)
May 05, 2005	4.683	4.699	4.683	4.699	742	-0.01(-0.29%)
May 04, 2005	4.740	4.740	4.699	4.713	2,723	+0.03(+0.63%)
May 03, 2005	4.740	4.740	4.683	4.683	1,980	-0.02(-0.51%)
May 02, 2005	4.707	4.707	4.707	4.707	272	+0.02(+0.52%)
Apr 29, 2005	4.683	4.683	4.683	4.683	0	+0.00(+0.00%)
Apr 28, 2005	4.767	4.767	4.683	4.683	742	-0.14(-2.90%)
Apr 27, 2005	4.740	4.839	4.740	4.823	28,716	+0.12(+2.64%)
Apr 26, 2005	4.699	4.699	4.699	4.699	2,475	+0.05(+1.04%)
Apr 25, 2005	4.651	4.651	4.651	4.651	0	+0.00(+0.00%)
Apr 22, 2005	4.651	4.651	4.651	4.651	272	-0.01(-0.23%)
Apr 21, 2005	4.662	4.662	4.662	4.662	0	+0.00(+0.00%)
Apr 20, 2005	4.713	4.888	4.645	4.662	5,483	-0.05(-1.09%)
Apr 19, 2005	4.753	4.753	4.713	4.713	4,703	-0.04(-0.85%)
Apr 18, 2005	4.847	4.847	4.753	4.753	2,228	+0.00(+0.00%)
Apr 15, 2005	4.753	4.753	4.753	4.753	398	+0.00(+0.00%)
Apr 14, 2005	4.753	4.753	4.753	4.753	0	+0.00(+0.00%)
Apr 13, 2005	4.753	4.753	4.753	4.753	0	+0.00(+0.00%)
Apr 12, 2005	4.753	4.753	4.753	4.753	2,837	+0.00(+0.00%)
Apr 11, 2005	4.753	4.753	4.753	4.753	0	+0.00(+0.00%)
Apr 08, 2005	4.753	4.753	4.753	4.753	0	+0.00(+0.00%)
Apr 07, 2005	4.793	4.793	4.742	4.753	16,841	-0.04(-0.84%)
Apr 06, 2005	4.799	4.799	4.793	4.793	2,676	+0.00(+0.00%)
Apr 05, 2005	4.793	4.793	4.793	4.793	0	+0.00(+0.00%)
Apr 04, 2005	4.793	4.793	4.793	4.793	0	+0.00(+0.00%)
Apr 01, 2005	4.826	4.826	4.793	4.793	5,614	+0.00(+0.00%)
Mar 31, 2005	4.780	4.845	4.780	4.793	3,599	+0.01(+0.28%)
Mar 30, 2005	4.780	4.780	4.780	4.780	0	+0.00(+0.00%)
Mar 29, 2005	4.780	4.780	4.780	4.780	792	-0.04(-0.84%)
Mar 28, 2005	4.820	4.820	4.820	4.820	0	+0.00(+0.00%)
Mar 24, 2005	4.820	4.820	4.820	4.820	0	+0.00(+0.00%)
Mar 23, 2005	4.847	4.847	4.807	4.820	18,564	-0.08(-1.65%)
Mar 22, 2005	4.861	4.901	4.861	4.901	2,970	-0.05(-1.03%)
Mar 21, 2005	4.952	4.952	4.952	4.952	0	+0.00(+0.00%)
Mar 18, 2005	4.952	4.952	4.952	4.952	0	+0.00(+0.00%)
Mar 17, 2005	4.952	4.952	4.952	4.952	0	+0.00(+0.00%)
Mar 16, 2005	4.952	4.955	4.874	4.952	4,616	-0.00(-0.05%)
Mar 15, 2005	4.848	4.955	4.848	4.955	742	+0.03(+0.55%)
Mar 14, 2005	4.982	4.995	4.834	4.928	110,138	-0.11(-2.09%)
Mar 11, 2005	5.014	5.087	4.982	5.033	14,187	+0.05(+1.02%)
Mar 10, 2005	5.103	5.103	4.982	4.982	495	-0.13(-2.63%)
Mar 09, 2005	5.117	5.144	5.049	5.117	4,703	-0.04(-0.83%)
Mar 08, 2005	5.160	5.160	5.160	5.160	0	+0.00(+0.00%)
Mar 07, 2005	5.124	5.243	5.124	5.160	3,022	+0.01(+0.21%)
Mar 04, 2005	5.252	5.252	5.122	5.149	1,661	-0.14(-2.64%)
Mar 03, 2005	5.470	5.480	5.254	5.289	19,614	-0.41(-7.14%)
Mar 02, 2005	5.644	5.712	5.601	5.695	19,032	+0.11(+1.92%)

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.