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

Peoples Bancorp NC (NQ: PEBK )

30.28 +0.47 (+1.58%)
Streaming Delayed Price Updated: 11:38 AM EDT, Jun 6, 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 29, 2009 4.582 4.629 4.342 4.342 3,840 +0.05(+1.25%)
May 28, 2009 4.255 4.288 4.255 4.288 2,128 -0.30(-6.55%)
May 27, 2009 4.175 4.589 4.175 4.589 1,190 +0.41(+9.92%)
May 26, 2009 4.021 4.188 4.008 4.175 2,395 +0.00(+0.00%)
May 22, 2009 4.074 4.539 4.074 4.175 4,940 +0.17(+4.17%)
May 21, 2009 4.088 4.519 4.008 4.008 8,845 -0.17(-4.00%)
May 20, 2009 4.175 4.342 4.175 4.175 1,637 +0.02(+0.48%)
May 19, 2009 4.141 4.342 4.081 4.155 1,197 -0.09(-2.05%)
May 18, 2009 4.141 4.246 4.141 4.241 1,347 +0.08(+1.93%)
May 15, 2009 4.382 4.484 4.014 4.161 4,042 -0.36(-8.04%)
May 14, 2009 4.388 4.936 4.382 4.525 2,461 -0.42(-8.45%)
May 13, 2009 4.382 4.943 4.382 4.943 4,778 +0.57(+12.98%)
May 08, 2009 4.375 4.375 4.375 4.375 0 +0.15(+3.64%)
May 07, 2009 4.342 4.348 4.221 4.221 8,578 +0.02(+0.53%)
May 06, 2009 4.228 4.228 4.199 4.199 2,540 -0.04(-1.00%)
May 05, 2009 4.014 4.241 4.014 4.241 1,274 -0.23(-5.22%)
Apr 30, 2009 4.469 4.475 4.475 4.475 598 +0.27(+6.35%)
Apr 28, 2009 4.021 4.208 4.208 4.208 598 +0.21(+5.35%)
Apr 27, 2009 4.008 4.469 3.944 3.994 1,347 -0.15(-3.55%)
Apr 24, 2009 4.141 4.141 4.041 4.141 4,341 +0.10(+2.48%)
Apr 23, 2009 4.041 4.041 4.041 4.041 299 -0.10(-2.42%)
Apr 22, 2009 4.148 4.148 4.141 4.141 748 +0.10(+2.48%)
Apr 21, 2009 4.041 4.041 4.041 4.041 449 -0.10(-2.42%)
Apr 20, 2009 4.090 4.328 4.090 4.141 3,298 -0.19(-4.47%)
Apr 16, 2009 4.308 4.642 4.181 4.335 5,461 +0.16(+3.84%)
Apr 15, 2009 4.208 4.208 4.175 4.175 465 -0.03(-0.79%)
Apr 14, 2009 4.008 4.208 4.008 4.208 90,293 +0.03(+0.80%)
Apr 13, 2009 4.208 4.208 4.008 4.175 2,739 +0.14(+3.48%)
Apr 09, 2009 3.948 4.041 3.948 4.034 3,446 +0.09(+2.20%)
Apr 08, 2009 3.941 3.948 3.941 3.947 6,795 +0.27(+7.45%)
Apr 06, 2009 3.560 3.674 3.674 3.674 1,497 -0.07(-1.79%)
Apr 03, 2009 3.740 3.740 3.740 3.740 1,347 +0.18(+5.11%)
Apr 02, 2009 3.346 3.600 3.340 3.559 2,694 +0.12(+3.46%)
Apr 01, 2009 3.540 3.540 3.340 3.440 2,365 -0.40(-10.43%)
Mar 31, 2009 3.841 3.841 3.774 3.841 2,859 +0.13(+3.60%)
Mar 27, 2009 3.674 3.740 3.674 3.707 34,480 -0.03(-0.89%)
Mar 26, 2009 3.859 3.874 3.740 3.740 10,643 +0.03(+0.72%)
Mar 25, 2009 3.874 3.874 3.674 3.714 2,477 +0.01(+0.36%)
Mar 23, 2009 3.700 3.700 3.700 3.700 0 +0.08(+2.21%)
Mar 20, 2009 3.507 3.754 3.507 3.620 3,620 -0.09(-2.34%)
Mar 19, 2009 3.844 3.874 3.340 3.707 8,291 -0.03(-0.89%)
Mar 17, 2009 3.740 3.740 3.740 3.740 1,497 +0.00(+0.00%)
Mar 16, 2009 3.807 3.807 3.674 3.740 16,511 +0.30(+8.74%)
Mar 13, 2009 3.407 3.533 3.340 3.440 16,618 -0.17(-4.63%)
Mar 12, 2009 3.607 3.607 3.607 3.607 149 +0.20(+5.88%)
Mar 11, 2009 3.674 3.988 3.407 3.407 1,194 -0.30(-8.11%)
Mar 10, 2009 3.213 3.707 3.213 3.707 30,598 +0.27(+7.77%)
Mar 09, 2009 3.340 3.440 3.246 3.440 9,452 +0.10(+3.00%)
Mar 06, 2009 3.594 4.101 3.340 3.340 4,921 -0.73(-18.03%)
Mar 05, 2009 3.994 4.074 3.680 4.074 4,341 +0.54(+15.27%)
Mar 04, 2009 3.574 3.574 3.535 3.535 4,759 -0.04(-1.08%)
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.