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, 2012 5.489 5.538 5.489 5.538 1,044 +0.07(+1.28%)
May 30, 2012 5.573 5.573 5.405 5.468 5,002 +0.00(+0.00%)
May 29, 2012 5.611 5.629 5.468 5.468 2,674 -0.01(-0.13%)
May 25, 2012 5.475 5.482 5.475 5.475 925 -0.09(-1.63%)
May 24, 2012 5.566 5.566 5.566 5.566 286 +0.00(+0.00%)
May 23, 2012 5.440 5.566 5.440 5.566 1,287 +0.11(+2.05%)
May 22, 2012 5.615 5.629 5.454 5.454 21,451 +0.03(+0.65%)
May 21, 2012 5.734 5.734 5.419 5.419 3,076 -0.21(-3.73%)
May 18, 2012 5.629 5.629 5.629 5.629 143 +0.02(+0.37%)
May 17, 2012 5.608 5.608 5.608 5.608 715 -0.01(-0.25%)
May 15, 2012 5.636 5.622 5.622 5.622 429 -0.01(-0.12%)
May 14, 2012 5.629 5.636 5.587 5.629 13,907 +0.02(+0.37%)
May 11, 2012 5.650 5.798 5.531 5.608 12,300 -0.06(-0.99%)
May 10, 2012 5.664 5.685 5.664 5.664 1,859 -0.07(-1.22%)
May 09, 2012 5.734 5.734 5.727 5.734 3,575 +0.01(+0.24%)
May 08, 2012 5.748 5.748 5.678 5.720 1,229 -0.08(-1.45%)
May 07, 2012 5.790 5.804 5.790 5.804 2,624 +0.14(+2.47%)
May 04, 2012 5.832 5.832 5.664 5.664 2,911 -0.24(-4.14%)
May 03, 2012 5.832 5.909 5.832 5.909 1,207 +0.17(+3.05%)
May 02, 2012 5.888 5.888 5.734 5.734 15,322 -0.21(-3.53%)
May 01, 2012 5.797 5.944 5.797 5.944 3,289 +0.07(+1.19%)
Apr 30, 2012 5.867 5.874 5.797 5.874 1,315 +0.08(+1.45%)
Apr 26, 2012 5.888 5.790 5.790 5.790 4,433 -0.07(-1.13%)
Apr 25, 2012 5.909 5.909 5.783 5.856 3,289 +0.05(+0.78%)
Apr 24, 2012 5.916 5.916 5.664 5.811 7,579 -0.13(-2.24%)
Apr 23, 2012 5.524 6.293 5.524 5.944 34,346 +0.49(+8.97%)
Apr 20, 2012 5.580 5.580 5.454 5.454 3,028 -0.12(-2.13%)
Apr 19, 2012 5.503 5.601 5.503 5.573 14,208 +0.33(+6.27%)
Apr 18, 2012 5.244 5.244 5.244 5.244 1,430 +0.02(+0.40%)
Apr 17, 2012 5.077 5.223 5.077 5.223 5,428 +0.13(+2.47%)
Apr 16, 2012 5.070 5.342 4.902 5.098 19,304 -0.25(-4.71%)
Apr 13, 2012 5.342 5.349 5.119 5.349 4,218 +0.00(+0.00%)
Apr 12, 2012 5.384 5.384 5.349 5.349 1,973 +0.03(+0.66%)
Apr 11, 2012 5.370 5.370 5.314 5.314 572 -0.03(-0.52%)
Apr 10, 2012 5.342 5.342 5.342 5.342 429 -0.01(-0.13%)
Apr 09, 2012 5.461 5.475 5.349 5.349 4,151 -0.17(-3.16%)
Apr 05, 2012 5.524 5.524 5.447 5.524 2,771 -0.15(-2.59%)
Apr 03, 2012 5.594 5.671 5.671 5.671 16,160 +0.03(+0.53%)
Apr 02, 2012 5.608 5.650 5.608 5.641 1,314 -0.01(-0.24%)
Mar 30, 2012 5.419 5.664 5.419 5.655 1,468 +0.18(+3.28%)
Mar 29, 2012 5.398 5.503 5.398 5.475 12,836 +0.10(+1.82%)
Mar 28, 2012 5.454 5.524 5.370 5.377 14,730 -0.09(-1.66%)
Mar 27, 2012 5.489 5.489 5.405 5.468 4,469 -0.13(-2.25%)
Mar 26, 2012 5.524 5.594 5.524 5.594 1,144 +0.07(+1.26%)
Mar 22, 2012 5.524 5.524 5.524 5.524 1,430 -0.07(-1.25%)
Mar 21, 2012 5.671 5.671 5.580 5.594 5,863 +0.00(+0.00%)
Mar 20, 2012 5.496 5.629 5.496 5.594 5,744 +0.10(+1.91%)
Mar 19, 2012 5.818 5.818 5.419 5.489 10,086 -0.27(-4.73%)
Mar 16, 2012 5.937 6.125 5.741 5.762 17,450 -0.01(-0.12%)
Mar 15, 2012 5.643 5.944 5.643 5.769 22,586 +0.12(+2.11%)
Mar 14, 2012 5.496 5.650 5.447 5.650 5,773 +0.11(+2.02%)
Mar 13, 2012 5.412 5.591 5.244 5.538 18,508 -0.05(-0.88%)
Mar 12, 2012 5.629 5.664 5.587 5.587 4,047 -0.02(-0.37%)
Mar 09, 2012 5.594 5.608 5.573 5.608 3,233 +0.10(+1.91%)
Mar 07, 2012 5.503 5.503 5.503 5.503 429 -0.04(-0.63%)
Mar 06, 2012 5.580 5.580 5.461 5.538 2,574 -0.04(-0.75%)
Mar 05, 2012 5.496 5.594 5.489 5.580 3,631 +0.01(+0.25%)
Mar 02, 2012 5.552 5.580 5.441 5.566 9,194 +0.03(+0.50%)
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.