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

Peoples Bancorp NC (NQ: PEBK )

29.81 -0.44 (-1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 30, 2008 9.184 9.184 9.184 9.184 594 +0.89(+10.71%)
May 29, 2008 8.690 8.690 8.249 8.296 2,095 -0.97(-10.45%)
May 28, 2008 8.824 9.264 8.683 9.264 10,568 +0.45(+5.16%)
May 27, 2008 8.810 8.810 8.810 8.810 149 -0.03(-0.30%)
May 26, 2008 8.837 8.837 8.837 8.837 149 +0.00(+0.00%)
May 23, 2008 8.837 8.837 8.837 8.837 149 -0.03(-0.38%)
May 22, 2008 8.890 8.890 8.870 8.870 711 -0.30(-3.28%)
May 21, 2008 8.910 9.171 8.910 9.171 449 +0.32(+3.62%)
May 20, 2008 9.218 9.218 8.850 8.850 700 -0.36(-3.92%)
May 19, 2008 8.817 9.211 8.817 9.211 811 +0.36(+4.08%)
May 16, 2008 9.017 9.017 8.850 8.850 1,070 -0.37(-3.99%)
May 15, 2008 9.244 9.318 9.218 9.218 3,464 -0.03(-0.29%)
May 14, 2008 9.244 9.244 9.244 9.244 598 -0.17(-1.84%)
May 13, 2008 9.418 9.418 9.418 9.418 0 +0.00(+0.00%)
May 12, 2008 9.318 9.418 9.318 9.418 299 +0.10(+1.08%)
May 09, 2008 9.338 9.338 9.318 9.318 299 -0.03(-0.36%)
May 08, 2008 8.870 9.465 8.750 9.351 8,397 +0.47(+5.26%)
May 07, 2008 8.917 8.917 8.884 8.884 1,557 -0.30(-3.27%)
May 06, 2008 9.024 9.184 8.857 9.184 3,143 -0.14(-1.50%)
May 05, 2008 8.777 9.325 8.777 9.325 3,134 -0.15(-1.62%)
May 02, 2008 9.318 9.478 8.750 9.478 3,431 +0.29(+3.20%)
May 01, 2008 9.184 9.184 9.184 9.184 149 +0.17(+1.85%)
Apr 30, 2008 8.750 9.017 8.750 9.017 794 +0.00(+0.00%)
Apr 29, 2008 8.957 9.017 8.957 9.017 751 +0.13(+1.50%)
Apr 28, 2008 8.884 8.884 8.884 8.884 152 +0.17(+1.92%)
Apr 25, 2008 8.723 8.723 8.650 8.717 2,441 +0.15(+1.79%)
Apr 24, 2008 8.563 8.563 8.563 8.563 149 -0.02(-0.23%)
Apr 23, 2008 8.650 8.650 8.550 8.583 13,451 -0.43(-4.81%)
Apr 22, 2008 9.017 9.017 9.017 9.017 0 +0.00(+0.00%)
Apr 21, 2008 8.991 9.017 8.850 9.017 1,197 +0.19(+2.12%)
Apr 18, 2008 8.677 8.830 8.583 8.830 3,980 +0.15(+1.77%)
Apr 17, 2008 8.683 8.683 8.677 8.677 523 -0.01(-0.15%)
Apr 16, 2008 8.950 8.950 8.690 8.690 299 -0.23(-2.55%)
Apr 15, 2008 8.750 8.937 8.202 8.917 1,524 +0.25(+2.93%)
Apr 14, 2008 8.663 8.663 8.663 8.663 149 +0.42(+5.11%)
Apr 11, 2008 8.950 8.950 8.242 8.242 299 -0.71(-7.91%)
Apr 10, 2008 8.683 8.950 8.209 8.950 7,049 -0.01(-0.15%)
Apr 09, 2008 8.690 8.964 8.683 8.964 872 -0.03(-0.30%)
Apr 08, 2008 8.991 8.991 8.991 8.991 149 +0.30(+3.46%)
Apr 07, 2008 8.977 8.977 8.683 8.690 30,541 +0.11(+1.25%)
Apr 04, 2008 8.583 8.583 8.583 8.583 299 +0.23(+2.72%)
Apr 03, 2008 8.356 8.356 8.356 8.356 0 +0.00(+0.00%)
Apr 02, 2008 8.356 8.356 8.356 8.356 149 -0.33(-3.77%)
Apr 01, 2008 8.777 8.777 8.389 8.683 3,627 -0.20(-2.26%)
Mar 31, 2008 8.884 9.017 8.884 8.884 1,796 +0.20(+2.31%)
Mar 28, 2008 9.017 9.017 8.536 8.683 5,443 +0.21(+2.44%)
Mar 27, 2008 9.077 9.097 8.476 8.476 5,082 -0.57(-6.28%)
Mar 26, 2008 8.950 9.077 8.950 9.044 3,368 +0.10(+1.12%)
Mar 25, 2008 8.616 8.944 8.616 8.944 12,875 +0.39(+4.61%)
Mar 24, 2008 8.723 8.723 8.516 8.550 3,388 +0.00(+0.00%)
Mar 21, 2008 8.556 8.683 8.550 8.550 6,421 +0.00(+0.00%)
Mar 20, 2008 8.556 8.683 8.550 8.550 6,421 -0.81(-8.70%)
Mar 19, 2008 9.365 9.365 9.365 9.365 0 +0.00(+0.00%)
Mar 18, 2008 9.365 9.365 9.365 9.365 0 +0.00(+0.00%)
Mar 17, 2008 9.365 9.365 9.365 9.365 0 +0.00(+0.00%)
Mar 14, 2008 9.338 9.365 9.151 9.365 5,281 +0.21(+2.26%)
Mar 13, 2008 9.017 9.158 9.017 9.158 1,197 +0.14(+1.56%)
Mar 12, 2008 9.011 9.017 9.011 9.017 1,146 +0.24(+2.74%)
Mar 11, 2008 8.917 8.917 8.777 8.777 2,935 -0.13(-1.50%)
Mar 10, 2008 8.910 8.910 8.910 8.910 0 +0.00(+0.00%)
Mar 07, 2008 8.910 8.910 8.910 8.910 299 -0.20(-2.20%)
Mar 06, 2008 9.111 9.111 9.111 9.111 149 +0.01(+0.07%)
Mar 05, 2008 9.031 9.331 8.877 9.104 5,829 -0.48(-5.02%)
Mar 04, 2008 9.381 9.585 9.345 9.585 3,578 +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.