Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	8.644	8.800	8.521	8.744	2,424	+0.11(+1.28%)
May 30, 2013	8.496	8.658	8.496	8.633	0	+0.14(+1.62%)
May 29, 2013	8.658	8.658	8.496	8.496	16,661	-0.02(-0.22%)
May 28, 2013	8.616	8.616	8.425	8.514	6,534	-0.14(-1.67%)
May 24, 2013	8.354	8.658	8.283	8.658	0	+0.23(+2.77%)
May 23, 2013	8.425	8.425	8.425	8.425	0	+0.07(+0.85%)
May 21, 2013	8.248	8.354	8.354	8.354	3,107	-0.15(-1.75%)
May 20, 2013	8.354	8.503	8.347	8.503	0	+0.15(+1.78%)
May 17, 2013	8.354	8.361	8.354	8.354	0	+0.09(+1.05%)
May 16, 2013	8.234	8.268	8.234	8.268	1,429	-0.19(-2.23%)
May 14, 2013	8.340	8.456	8.456	8.456	4,943	+0.24(+2.96%)
May 13, 2013	8.297	8.297	8.212	8.212	0	-0.01(-0.09%)
May 09, 2013	8.219	8.219	8.219	8.219	1,271	-0.13(-1.61%)
May 07, 2013	8.347	8.354	8.354	8.354	988	-0.01(-0.08%)
May 03, 2013	8.142	8.361	8.361	8.361	12,429	+0.01(+0.08%)
May 02, 2013	8.354	8.354	8.354	8.354	0	+0.00(+0.00%)
May 01, 2013	8.290	8.354	8.035	8.354	0	+0.05(+0.60%)
Apr 30, 2013	8.304	8.304	8.304	8.304	0	-0.01(-0.17%)
Apr 29, 2013	8.269	8.319	8.269	8.319	1,360	+0.00(+0.00%)
Apr 25, 2013	8.319	8.319	8.319	8.319	0	+0.06(+0.77%)
Apr 24, 2013	8.255	8.255	8.255	8.255	0	+0.11(+1.30%)
Apr 23, 2013	8.149	8.149	8.149	8.149	1,267	-0.18(-2.21%)
Apr 22, 2013	8.354	8.354	8.333	8.333	3,008	+0.38(+4.81%)
Apr 18, 2013	7.950	7.950	7.950	7.950	0	-0.04(-0.53%)
Apr 17, 2013	7.965	7.993	7.936	7.993	4,237	+0.03(+0.35%)
Apr 16, 2013	8.035	8.106	7.965	7.965	10,756	-0.14(-1.75%)
Apr 15, 2013	8.106	8.106	8.106	8.106	423	+0.11(+1.33%)
Apr 12, 2013	8.000	8.099	8.000	8.000	3,062	-0.03(-0.35%)
Apr 11, 2013	8.127	8.127	8.028	8.028	4,553	-0.04(-0.53%)
Apr 10, 2013	8.028	8.276	8.028	8.071	1,610	+0.04(+0.53%)
Apr 09, 2013	8.042	8.042	8.028	8.028	709	-0.03(-0.35%)
Apr 08, 2013	8.071	8.071	8.042	8.057	5,649	-0.03(-0.36%)
Apr 05, 2013	8.205	8.205	8.085	8.086	847	-0.18(-2.23%)
Apr 04, 2013	8.276	8.276	8.270	8.270	361	+0.26(+3.19%)
Apr 03, 2013	8.021	8.021	8.014	8.014	1,129	+0.02(+0.27%)
Apr 02, 2013	7.993	7.993	7.993	7.993	141	+0.04(+0.53%)
Apr 01, 2013	7.950	7.950	7.950	7.950	141	+0.04(+0.54%)
Mar 28, 2013	8.142	8.142	7.908	7.908	1,122	-0.20(-2.52%)
Mar 27, 2013	8.112	8.112	8.112	8.112	706	+0.11(+1.40%)
Mar 26, 2013	7.993	8.000	7.993	8.000	6,340	+0.00(+0.00%)
Mar 25, 2013	7.965	8.042	7.950	8.000	5,029	+0.07(+0.87%)
Mar 22, 2013	8.071	8.073	7.929	7.931	3,189	-0.15(-1.92%)
Mar 21, 2013	8.078	8.086	8.071	8.086	3,392	-0.06(-0.69%)
Mar 20, 2013	8.184	8.184	8.142	8.142	847	-0.05(-0.61%)
Mar 19, 2013	8.191	8.191	8.191	8.191	1,271	+0.00(+0.00%)
Mar 18, 2013	8.170	8.283	8.142	8.191	1,819	+0.05(+0.61%)
Mar 15, 2013	8.212	8.332	8.120	8.142	5,720	+0.19(+2.40%)
Mar 14, 2013	8.283	8.283	7.950	7.950	677	-0.19(-2.38%)
Mar 13, 2013	8.177	8.191	8.142	8.144	2,815	-0.17(-2.09%)
Mar 12, 2013	8.319	8.319	8.319	8.319	141	+0.11(+1.29%)
Mar 11, 2013	8.085	8.227	8.085	8.212	5,649	+0.08(+1.05%)
Mar 08, 2013	8.283	8.283	7.838	8.127	1,056	+0.13(+1.59%)
Mar 07, 2013	7.788	8.000	7.788	8.000	8,754	+0.18(+2.26%)
Mar 06, 2013	7.788	7.823	7.788	7.823	12,016	+0.00(+0.00%)
Mar 05, 2013	7.844	7.844	7.823	7.823	1,553	-0.21(-2.64%)
Mar 04, 2013	7.788	8.057	7.788	8.035	1,963	+0.25(+3.18%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Peoples Bancorp NC (NQ: PEBK )

Historical Prices