Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Peoples Bancorp NC (NQ: PEBK )

30.16 -0.47 (-1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2005 4.956 4.956 4.956 4.956 0 +0.00(+0.00%)
May 27, 2005 4.956 4.956 4.956 4.956 0 +0.00(+0.00%)
May 26, 2005 4.956 4.956 4.956 4.956 0 +0.00(+0.00%)
May 25, 2005 4.956 4.956 4.956 4.956 0 +0.00(+0.00%)
May 24, 2005 4.956 4.956 4.956 4.956 245 +0.01(+0.22%)
May 23, 2005 4.880 4.946 4.726 4.946 11,105 -0.01(-0.22%)
May 20, 2005 4.956 4.956 4.956 4.956 981 -0.00(-0.05%)
May 19, 2005 4.913 4.959 4.913 4.959 3,034 +0.08(+1.61%)
May 17, 2005 4.880 4.880 4.880 4.880 6,406 -0.12(-2.34%)
May 16, 2005 4.984 4.997 4.934 4.997 4,516 -0.06(-1.23%)
May 13, 2005 5.975 5.975 4.921 5.060 28,507 +0.24(+5.02%)
May 12, 2005 4.780 4.888 4.726 4.818 10,877 +0.09(+1.95%)
May 11, 2005 4.736 4.736 4.726 4.726 10,852 -0.03(-0.57%)
May 10, 2005 4.739 4.753 4.739 4.753 3,927 +0.00(+0.00%)
May 09, 2005 4.739 4.753 4.739 4.753 1,963 +0.03(+0.58%)
May 06, 2005 4.780 4.780 4.726 4.726 2,307 -0.01(-0.29%)
May 05, 2005 4.723 4.739 4.723 4.739 736 -0.01(-0.29%)
May 04, 2005 4.780 4.780 4.739 4.753 2,700 +0.03(+0.63%)
May 03, 2005 4.780 4.780 4.723 4.723 1,963 -0.02(-0.51%)
May 02, 2005 4.747 4.747 4.747 4.747 270 +0.02(+0.52%)
Apr 29, 2005 4.723 4.723 4.723 4.723 0 +0.00(+0.00%)
Apr 28, 2005 4.807 4.807 4.723 4.723 736 -0.14(-2.90%)
Apr 27, 2005 4.780 4.880 4.780 4.864 28,475 +0.12(+2.64%)
Apr 26, 2005 4.739 4.739 4.739 4.739 2,454 +0.05(+1.04%)
Apr 25, 2005 4.690 4.690 4.690 4.690 0 +0.00(+0.00%)
Apr 22, 2005 4.690 4.690 4.690 4.690 270 -0.01(-0.23%)
Apr 21, 2005 4.701 4.701 4.701 4.701 0 +0.00(+0.00%)
Apr 20, 2005 4.753 4.929 4.685 4.701 5,437 -0.05(-1.09%)
Apr 19, 2005 4.793 4.793 4.753 4.753 4,664 -0.04(-0.85%)
Apr 18, 2005 4.888 4.888 4.793 4.793 2,209 +0.00(+0.00%)
Apr 15, 2005 4.793 4.793 4.793 4.793 395 +0.00(+0.00%)
Apr 14, 2005 4.793 4.793 4.793 4.793 0 +0.00(+0.00%)
Apr 13, 2005 4.793 4.793 4.793 4.793 0 +0.00(+0.00%)
Apr 12, 2005 4.793 4.793 4.793 4.793 2,813 +0.00(+0.00%)
Apr 11, 2005 4.793 4.793 4.793 4.793 0 +0.00(+0.00%)
Apr 08, 2005 4.793 4.793 4.793 4.793 0 +0.00(+0.00%)
Apr 07, 2005 4.834 4.834 4.783 4.793 16,699 -0.04(-0.84%)
Apr 06, 2005 4.840 4.840 4.834 4.834 2,653 +0.00(+0.00%)
Apr 05, 2005 4.834 4.834 4.834 4.834 0 +0.00(+0.00%)
Apr 04, 2005 4.834 4.834 4.834 4.834 0 +0.00(+0.00%)
Apr 01, 2005 4.867 4.867 4.834 4.834 5,567 +0.00(+0.00%)
Mar 31, 2005 4.821 4.886 4.821 4.834 3,569 +0.01(+0.28%)
Mar 30, 2005 4.821 4.821 4.821 4.821 0 +0.00(+0.00%)
Mar 29, 2005 4.821 4.821 4.821 4.821 785 -0.04(-0.84%)
Mar 28, 2005 4.861 4.861 4.861 4.861 0 +0.00(+0.00%)
Mar 24, 2005 4.861 4.861 4.861 4.861 0 +0.00(+0.00%)
Mar 23, 2005 4.888 4.888 4.848 4.861 18,408 -0.08(-1.65%)
Mar 22, 2005 4.902 4.943 4.902 4.943 2,945 -0.05(-1.03%)
Mar 21, 2005 4.994 4.994 4.994 4.994 0 +0.00(+0.00%)
Mar 18, 2005 4.994 4.994 4.994 4.994 0 +0.00(+0.00%)
Mar 17, 2005 4.994 4.994 4.994 4.994 0 +0.00(+0.00%)
Mar 16, 2005 4.994 4.997 4.916 4.994 4,578 -0.00(-0.05%)
Mar 15, 2005 4.889 4.997 4.889 4.997 736 +0.03(+0.55%)
Mar 14, 2005 5.024 5.038 4.875 4.970 109,212 -0.11(-2.09%)
Mar 11, 2005 5.057 5.130 5.024 5.076 14,068 +0.05(+1.02%)
Mar 10, 2005 5.146 5.146 5.025 5.025 490 -0.14(-2.63%)
Mar 09, 2005 5.160 5.187 5.092 5.160 4,664 -0.04(-0.83%)
Mar 08, 2005 5.203 5.203 5.203 5.203 0 +0.00(+0.00%)
Mar 07, 2005 5.168 5.288 5.168 5.203 2,997 +0.01(+0.21%)
Mar 04, 2005 5.296 5.296 5.165 5.193 1,647 -0.14(-2.64%)
Mar 03, 2005 5.516 5.527 5.299 5.334 19,449 -0.41(-7.14%)
Mar 02, 2005 5.692 5.760 5.649 5.744 18,872 +0.11(+1.92%)
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.