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

Peoples Bancorp NC (NQ: PEBK )

30.27 +0.56 (+1.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 4.601 4.648 4.360 4.360 3,824 +0.05(+1.25%)
May 28, 2009 4.272 4.306 4.272 4.306 2,120 -0.30(-6.55%)
May 27, 2009 4.192 4.608 4.192 4.608 1,185 +0.42(+9.92%)
May 26, 2009 4.038 4.205 4.024 4.192 2,385 +0.00(+0.00%)
May 22, 2009 4.091 4.558 4.091 4.192 4,920 +0.17(+4.17%)
May 21, 2009 4.105 4.537 4.024 4.024 8,808 -0.17(-4.00%)
May 20, 2009 4.192 4.360 4.192 4.192 1,631 +0.02(+0.48%)
May 19, 2009 4.158 4.360 4.098 4.172 1,192 -0.09(-2.05%)
May 18, 2009 4.158 4.264 4.158 4.259 1,341 +0.08(+1.93%)
May 15, 2009 4.400 4.502 4.031 4.179 4,025 -0.37(-8.04%)
May 14, 2009 4.407 4.957 4.400 4.544 2,451 -0.42(-8.45%)
May 13, 2009 4.400 4.963 4.400 4.963 4,759 +0.57(+12.98%)
May 08, 2009 4.393 4.393 4.393 4.393 0 +0.15(+3.64%)
May 07, 2009 4.360 4.366 4.239 4.239 8,543 +0.02(+0.53%)
May 06, 2009 4.246 4.246 4.216 4.216 2,530 -0.04(-1.00%)
May 05, 2009 4.031 4.259 4.031 4.259 1,268 -0.23(-5.22%)
Apr 30, 2009 4.487 4.494 4.494 4.494 596 +0.27(+6.35%)
Apr 28, 2009 4.038 4.226 4.226 4.226 596 +0.21(+5.35%)
Apr 27, 2009 4.024 4.487 3.961 4.011 1,341 -0.15(-3.55%)
Apr 24, 2009 4.158 4.158 4.058 4.158 4,323 +0.10(+2.48%)
Apr 23, 2009 4.058 4.058 4.058 4.058 298 -0.10(-2.42%)
Apr 22, 2009 4.165 4.165 4.158 4.158 745 +0.10(+2.48%)
Apr 21, 2009 4.058 4.058 4.058 4.058 447 -0.10(-2.42%)
Apr 20, 2009 4.107 4.346 4.107 4.158 3,284 -0.19(-4.47%)
Apr 16, 2009 4.326 4.662 4.199 4.353 5,438 +0.16(+3.84%)
Apr 15, 2009 4.226 4.226 4.192 4.192 463 -0.03(-0.79%)
Apr 14, 2009 4.024 4.226 4.024 4.226 89,919 +0.03(+0.80%)
Apr 13, 2009 4.226 4.226 4.024 4.192 2,728 +0.14(+3.48%)
Apr 09, 2009 3.964 4.058 3.964 4.051 3,432 +0.09(+2.20%)
Apr 08, 2009 3.957 3.964 3.957 3.964 6,767 +0.27(+7.45%)
Apr 06, 2009 3.575 3.689 3.689 3.689 1,490 -0.07(-1.79%)
Apr 03, 2009 3.756 3.756 3.756 3.756 1,341 +0.18(+5.11%)
Apr 02, 2009 3.360 3.615 3.354 3.574 2,683 +0.12(+3.46%)
Apr 01, 2009 3.555 3.555 3.354 3.454 2,355 -0.40(-10.43%)
Mar 31, 2009 3.857 3.857 3.789 3.857 2,847 +0.13(+3.60%)
Mar 27, 2009 3.689 3.756 3.689 3.722 34,337 -0.03(-0.89%)
Mar 26, 2009 3.875 3.890 3.756 3.756 10,599 +0.03(+0.72%)
Mar 25, 2009 3.890 3.890 3.689 3.729 2,467 +0.01(+0.36%)
Mar 23, 2009 3.716 3.716 3.716 3.716 0 +0.08(+2.21%)
Mar 20, 2009 3.521 3.769 3.521 3.635 3,605 -0.09(-2.34%)
Mar 19, 2009 3.860 3.890 3.354 3.722 8,256 -0.03(-0.89%)
Mar 17, 2009 3.756 3.756 3.756 3.756 1,490 +0.00(+0.00%)
Mar 16, 2009 3.823 3.823 3.689 3.756 16,443 +0.30(+8.74%)
Mar 13, 2009 3.421 3.548 3.354 3.454 16,549 -0.17(-4.63%)
Mar 12, 2009 3.622 3.622 3.622 3.622 149 +0.20(+5.88%)
Mar 11, 2009 3.689 4.004 3.421 3.421 1,189 -0.30(-8.11%)
Mar 10, 2009 3.226 3.722 3.226 3.722 30,471 +0.27(+7.77%)
Mar 09, 2009 3.354 3.454 3.260 3.454 9,413 +0.10(+3.00%)
Mar 06, 2009 3.608 4.118 3.354 3.354 4,900 -0.74(-18.03%)
Mar 05, 2009 4.011 4.091 3.696 4.091 4,323 +0.54(+15.27%)
Mar 04, 2009 3.588 3.588 3.549 3.549 4,739 -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.