Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Peoples Bancorp NC (NQ: PEBK )

29.90 -0.13 (-0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 28, 2010 4.014 4.014 4.014 4.014 597 +0.20(+5.26%)
May 27, 2010 4.014 4.014 3.780 3.813 7,004 -0.17(-4.20%)
May 26, 2010 4.114 4.128 3.881 3.981 1,837 +0.27(+7.21%)
May 25, 2010 3.700 3.713 3.552 3.713 3,771 -0.10(-2.63%)
May 24, 2010 3.853 3.853 3.813 3.813 448 -0.11(-2.73%)
May 21, 2010 3.947 3.960 3.920 3.920 2,690 -0.10(-2.50%)
May 20, 2010 3.860 4.415 3.860 4.021 1,946 -0.19(-4.60%)
May 19, 2010 4.141 4.268 4.141 4.215 1,602 -0.08(-1.87%)
May 17, 2010 4.148 4.295 4.295 4.295 747 -0.05(-1.23%)
May 14, 2010 4.282 4.348 4.175 4.348 2,578 +0.00(+0.00%)
May 13, 2010 4.342 4.369 4.315 4.348 9,065 +0.07(+1.56%)
May 12, 2010 4.415 4.415 4.282 4.282 11,526 -0.15(-3.47%)
May 11, 2010 4.148 4.442 4.148 4.435 1,339 +0.03(+0.59%)
May 10, 2010 4.429 4.476 4.215 4.409 6,727 -0.07(-1.48%)
May 07, 2010 4.201 4.476 3.880 4.476 20,337 +0.13(+2.92%)
May 06, 2010 4.563 4.589 4.348 4.348 4,426 -0.19(-4.27%)
May 05, 2010 4.616 4.683 4.542 4.542 10,047 -0.05(-1.16%)
May 04, 2010 4.583 4.616 4.583 4.596 896 +0.01(+0.29%)
May 03, 2010 4.542 4.583 4.542 4.583 1,997 -0.05(-1.01%)
Apr 30, 2010 4.703 4.870 4.569 4.629 3,429 -0.10(-2.05%)
Apr 29, 2010 4.726 4.726 4.726 4.726 149 +0.04(+0.78%)
Apr 28, 2010 4.850 5.001 4.683 4.690 11,808 -0.17(-3.44%)
Apr 27, 2010 4.710 4.857 4.696 4.857 1,762 -0.33(-6.32%)
Apr 26, 2010 4.937 5.245 4.904 5.185 14,097 +0.33(+6.90%)
Apr 23, 2010 4.549 4.937 4.549 4.850 8,675 +0.23(+5.07%)
Apr 22, 2010 4.683 4.760 4.616 4.616 29,157 -0.03(-0.72%)
Apr 21, 2010 4.402 4.957 4.402 4.650 19,518 +0.35(+8.26%)
Apr 20, 2010 4.282 4.348 4.282 4.295 2,183 -0.05(-1.23%)
Apr 19, 2010 4.449 4.449 4.348 4.348 7,620 -0.11(-2.55%)
Apr 16, 2010 4.469 4.643 4.462 4.462 3,702 -0.01(-0.15%)
Apr 15, 2010 4.208 4.469 4.208 4.469 9,716 +0.13(+2.93%)
Apr 14, 2010 4.295 4.342 4.295 4.342 4,409 +0.15(+3.51%)
Apr 13, 2010 4.195 4.195 4.195 4.195 2,989 +0.05(+1.13%)
Apr 12, 2010 4.014 4.148 4.007 4.148 18,687 +0.18(+4.55%)
Apr 08, 2010 3.967 3.967 3.967 3.967 0 -0.05(-1.17%)
Apr 07, 2010 3.987 4.024 3.900 4.014 15,974 +0.03(+0.67%)
Apr 06, 2010 3.981 3.987 3.981 3.987 1,793 +0.04(+1.02%)
Apr 05, 2010 3.981 4.148 3.947 3.947 3,871 -0.03(-0.84%)
Mar 31, 2010 4.101 3.981 3.981 3.981 12,257 +0.07(+1.71%)
Mar 29, 2010 3.914 3.914 3.914 3.914 0 +0.13(+3.54%)
Mar 26, 2010 3.760 3.780 3.753 3.780 798 -0.17(-4.24%)
Mar 25, 2010 3.940 4.067 3.940 3.947 11,973 +0.13(+3.51%)
Mar 24, 2010 3.653 3.820 3.653 3.813 4,373 +0.13(+3.64%)
Mar 23, 2010 3.679 3.679 3.679 3.679 439 +0.02(+0.64%)
Mar 22, 2010 3.807 3.807 3.619 3.656 6,846 +0.03(+0.83%)
Mar 19, 2010 3.679 3.679 3.626 3.626 12,705 -0.16(-4.24%)
Mar 18, 2010 3.679 3.800 3.679 3.787 8,638 +0.13(+3.47%)
Mar 17, 2010 3.599 3.686 3.599 3.659 6,128 +0.09(+2.63%)
Mar 16, 2010 3.405 3.593 3.405 3.566 4,278 +0.09(+2.50%)
Mar 12, 2010 3.479 3.479 3.479 3.479 0 -0.11(-3.17%)
Mar 11, 2010 3.412 3.593 3.398 3.593 1,533 +0.01(+0.19%)
Mar 10, 2010 3.592 3.592 3.586 3.586 747 +0.21(+6.10%)
Mar 09, 2010 3.512 3.512 3.345 3.380 1,943 -0.23(-6.27%)
Mar 05, 2010 3.606 3.606 3.606 3.606 0 +0.01(+0.37%)
Mar 04, 2010 3.580 3.606 3.580 3.593 2,204 +0.01(+0.19%)
Mar 03, 2010 3.586 3.586 3.586 3.586 450 -0.01(-0.37%)
Mar 02, 2010 3.666 3.732 3.599 3.599 5,552 +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.