Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Peoples Bancorp NC (NQ: PEBK )

29.89 +0.03 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 31, 2006 8.103 8.133 7.859 8.089 6,376 -0.04(-0.53%)
May 30, 2006 8.198 8.198 8.111 8.133 10,342 +0.04(+0.44%)
May 26, 2006 8.154 8.156 8.097 8.097 1,067 -0.10(-1.22%)
May 25, 2006 8.238 8.238 8.130 8.198 8,398 -0.04(-0.49%)
May 24, 2006 8.244 8.249 8.231 8.238 9,559 +0.01(+0.13%)
May 23, 2006 7.946 8.252 7.791 8.228 112,035 +0.39(+4.91%)
May 22, 2006 7.859 7.859 7.805 7.843 7,311 -0.01(-0.17%)
May 19, 2006 7.830 7.859 7.732 7.856 5,436 +0.07(+0.83%)
May 18, 2006 7.838 7.838 7.791 7.791 2,829 -0.07(-0.86%)
May 17, 2006 7.859 7.859 7.859 7.859 2,460 -0.07(-0.85%)
May 16, 2006 7.927 7.927 7.927 7.927 410 +0.00(+0.00%)
May 15, 2006 7.856 7.927 7.848 7.927 7,859 +0.07(+0.90%)
May 12, 2006 7.859 7.967 7.829 7.856 8,853 -0.08(-1.02%)
May 11, 2006 8.008 8.011 7.938 7.938 19,446 -0.18(-2.20%)
May 10, 2006 8.130 8.130 8.057 8.116 12,799 +0.02(+0.19%)
May 09, 2006 8.130 8.206 7.994 8.101 4,263 -0.03(-0.36%)
May 08, 2006 8.065 8.130 8.065 8.130 11,185 +0.00(+0.00%)
May 05, 2006 8.124 8.130 7.967 8.130 19,663 +0.14(+1.69%)
May 04, 2006 8.130 8.130 7.883 7.994 7,968 -0.11(-1.40%)
May 03, 2006 8.238 8.238 7.859 8.108 31,638 -0.15(-1.80%)
May 02, 2006 7.900 8.257 7.829 8.257 85,703 +0.41(+5.28%)
May 01, 2006 7.851 7.851 7.687 7.843 31,793 +0.16(+2.09%)
Apr 28, 2006 7.683 7.683 7.680 7.683 8,610 +0.04(+0.53%)
Apr 27, 2006 7.683 7.696 7.642 7.642 6,676 +0.00(+0.00%)
Apr 26, 2006 7.713 7.723 7.642 7.642 11,714 +0.01(+0.18%)
Apr 25, 2006 7.642 7.645 7.629 7.629 21,402 -0.01(-0.18%)
Apr 24, 2006 7.645 7.645 7.642 7.642 6,022 -0.00(-0.04%)
Apr 21, 2006 7.436 7.656 7.415 7.645 9,456 +0.22(+2.96%)
Apr 20, 2006 7.398 7.425 7.398 7.425 3,444 +0.08(+1.11%)
Apr 19, 2006 7.317 7.344 7.317 7.344 1,845 +0.20(+2.73%)
Apr 18, 2006 7.452 7.477 7.116 7.149 24,868 +0.03(+0.46%)
Apr 17, 2006 7.260 7.260 7.116 7.116 3,006 +0.06(+0.81%)
Apr 13, 2006 7.097 7.059 7.059 7.059 1,736 -0.04(-0.53%)
Apr 12, 2006 7.097 7.097 7.097 7.097 0 +0.00(+0.00%)
Apr 11, 2006 7.136 7.136 7.046 7.097 2,041 -0.08(-1.17%)
Apr 10, 2006 7.181 7.181 7.181 7.181 2,145 +0.00(+0.00%)
Apr 07, 2006 7.276 7.276 7.181 7.181 984 -0.09(-1.30%)
Apr 06, 2006 7.276 7.276 7.276 7.276 915 +0.00(+0.00%)
Apr 05, 2006 7.141 7.276 7.141 7.276 499 +0.09(+1.28%)
Apr 04, 2006 7.184 7.184 7.184 7.184 246 -0.09(-1.23%)
Apr 03, 2006 7.048 7.314 7.048 7.274 10,408 -0.04(-0.59%)
Mar 31, 2006 6.883 7.317 6.788 7.317 8,044 +0.41(+5.92%)
Mar 30, 2006 6.775 6.908 6.775 6.908 1,722 +0.14(+2.00%)
Mar 29, 2006 6.764 6.772 6.764 6.772 3,936 +0.02(+0.24%)
Mar 28, 2006 6.756 6.756 6.756 6.756 0 +0.00(+0.00%)
Mar 27, 2006 6.639 6.764 6.558 6.756 15,485 +0.13(+1.96%)
Mar 24, 2006 6.580 6.626 6.482 6.626 1,480 +0.18(+2.77%)
Mar 23, 2006 6.276 6.550 6.249 6.447 12,054 +0.11(+1.67%)
Mar 22, 2006 6.436 6.639 6.341 6.341 47,478 -0.23(-3.54%)
Mar 21, 2006 6.574 6.574 6.574 6.574 0 +0.00(+0.00%)
Mar 20, 2006 6.691 6.691 6.547 6.574 8,014 -0.13(-1.94%)
Mar 17, 2006 6.748 6.748 6.539 6.704 4,698 +0.21(+3.30%)
Mar 16, 2006 6.490 6.490 6.490 6.490 0 +0.00(+0.00%)
Mar 15, 2006 6.490 6.490 6.490 6.490 698 +0.05(+0.80%)
Mar 14, 2006 6.439 6.439 6.439 6.439 0 +0.00(+0.00%)
Mar 13, 2006 6.439 6.439 6.439 6.439 0 +0.00(+0.00%)
Mar 10, 2006 6.439 6.439 6.439 6.439 0 +0.00(+0.00%)
Mar 09, 2006 6.439 6.439 6.439 6.439 0 +0.00(+0.00%)
Mar 08, 2006 6.504 6.504 6.439 6.439 2,460 +0.06(+0.87%)
Mar 07, 2006 6.383 6.383 6.383 6.383 246 -0.07(-1.12%)
Mar 06, 2006 6.455 6.455 6.455 6.455 0 +0.00(+0.00%)
Mar 03, 2006 6.509 6.509 6.450 6.455 7,279 -0.25(-3.76%)
Mar 02, 2006 6.707 6.707 6.707 6.707 1,230 +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.