Peoples Bancorp NC (NQ: PEBK )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	8.609	8.764	8.486	8.707	2,435	+0.11(+1.28%)
May 30, 2013	8.460	8.623	8.460	8.597	0	+0.14(+1.62%)
May 29, 2013	8.623	8.623	8.460	8.460	16,731	-0.02(-0.22%)
May 28, 2013	8.580	8.580	8.390	8.479	6,561	-0.14(-1.67%)
May 24, 2013	8.319	8.623	8.249	8.623	0	+0.23(+2.77%)
May 23, 2013	8.390	8.390	8.390	8.390	0	+0.07(+0.85%)
May 21, 2013	8.214	8.319	8.319	8.319	3,120	-0.15(-1.75%)
May 20, 2013	8.319	8.467	8.312	8.467	0	+0.15(+1.78%)
May 17, 2013	8.319	8.326	8.319	8.319	0	+0.09(+1.05%)
May 16, 2013	8.200	8.233	8.200	8.233	1,435	-0.19(-2.23%)
May 14, 2013	8.305	8.421	8.421	8.421	4,964	+0.24(+2.96%)
May 13, 2013	8.263	8.263	8.178	8.178	0	-0.01(-0.09%)
May 09, 2013	8.185	8.185	8.185	8.185	1,276	-0.13(-1.61%)
May 07, 2013	8.312	8.319	8.319	8.319	992	-0.01(-0.08%)
May 03, 2013	8.108	8.326	8.326	8.326	12,481	+0.01(+0.08%)
May 02, 2013	8.319	8.319	8.319	8.319	0	+0.00(+0.00%)
May 01, 2013	8.256	8.319	8.002	8.319	0	+0.05(+0.60%)
Apr 30, 2013	8.270	8.270	8.270	8.270	0	-0.01(-0.17%)
Apr 29, 2013	8.235	8.284	8.235	8.284	1,365	+0.00(+0.00%)
Apr 25, 2013	8.284	8.284	8.284	8.284	0	+0.06(+0.77%)
Apr 24, 2013	8.221	8.221	8.221	8.221	0	+0.11(+1.30%)
Apr 23, 2013	8.115	8.115	8.115	8.115	1,272	-0.18(-2.21%)
Apr 22, 2013	8.319	8.319	8.298	8.298	3,021	+0.38(+4.81%)
Apr 18, 2013	7.918	7.918	7.918	7.918	0	-0.04(-0.53%)
Apr 17, 2013	7.932	7.960	7.903	7.960	4,255	+0.03(+0.35%)
Apr 16, 2013	8.002	8.073	7.932	7.932	10,800	-0.14(-1.75%)
Apr 15, 2013	8.073	8.073	8.073	8.073	425	+0.11(+1.33%)
Apr 12, 2013	7.967	8.066	7.967	7.967	3,075	-0.03(-0.35%)
Apr 11, 2013	8.094	8.094	7.995	7.995	4,572	-0.04(-0.53%)
Apr 10, 2013	7.995	8.242	7.995	8.037	1,616	+0.04(+0.53%)
Apr 09, 2013	8.009	8.009	7.995	7.995	712	-0.03(-0.35%)
Apr 08, 2013	8.037	8.037	8.009	8.023	5,673	-0.03(-0.36%)
Apr 05, 2013	8.171	8.171	8.052	8.052	851	-0.18(-2.23%)
Apr 04, 2013	8.242	8.242	8.236	8.236	363	+0.25(+3.19%)
Apr 03, 2013	7.988	7.988	7.981	7.981	1,134	+0.02(+0.27%)
Apr 02, 2013	7.960	7.960	7.960	7.960	141	+0.04(+0.53%)
Apr 01, 2013	7.918	7.918	7.918	7.918	141	+0.04(+0.54%)
Mar 28, 2013	8.108	8.108	7.875	7.875	1,127	-0.20(-2.52%)
Mar 27, 2013	8.078	8.078	8.078	8.078	709	+0.11(+1.40%)
Mar 26, 2013	7.960	7.967	7.960	7.967	6,367	+0.00(+0.00%)
Mar 25, 2013	7.932	8.009	7.918	7.967	5,050	+0.07(+0.87%)
Mar 22, 2013	8.037	8.040	7.896	7.898	3,202	-0.15(-1.92%)
Mar 21, 2013	8.044	8.052	8.037	8.052	3,406	-0.06(-0.69%)
Mar 20, 2013	8.150	8.150	8.108	8.108	851	-0.05(-0.60%)
Mar 19, 2013	8.157	8.157	8.157	8.157	1,276	+0.00(+0.00%)
Mar 18, 2013	8.136	8.249	8.108	8.157	1,826	+0.05(+0.61%)
Mar 15, 2013	8.178	8.297	8.087	8.108	5,744	+0.19(+2.40%)
Mar 14, 2013	8.249	8.249	7.918	7.918	680	-0.19(-2.38%)
Mar 13, 2013	8.143	8.157	8.108	8.111	2,826	-0.17(-2.09%)
Mar 12, 2013	8.284	8.284	8.284	8.284	141	+0.11(+1.29%)
Mar 11, 2013	8.052	8.193	8.052	8.178	5,673	+0.08(+1.05%)
Mar 08, 2013	8.249	8.249	7.805	8.094	1,060	+0.13(+1.59%)
Mar 07, 2013	7.755	7.967	7.755	7.967	8,791	+0.18(+2.26%)
Mar 06, 2013	7.755	7.791	7.755	7.791	12,066	+0.00(+0.00%)
Mar 05, 2013	7.812	7.812	7.791	7.791	1,560	-0.21(-2.64%)
Mar 04, 2013	7.755	8.023	7.755	8.002	1,971	+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.