Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Peoples Bancorp NC (NQ: PEBK )

29.50 -0.11 (-0.37%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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, 2012	5.455	5.503	5.455	5.503	1,050	+0.07(+1.28%)
May 30, 2012	5.538	5.538	5.371	5.434	5,034	+0.00(+0.00%)
May 29, 2012	5.576	5.594	5.434	5.434	2,691	-0.01(-0.13%)
May 25, 2012	5.441	5.448	5.441	5.441	931	-0.09(-1.63%)
May 24, 2012	5.531	5.531	5.531	5.531	287	+0.00(+0.00%)
May 23, 2012	5.406	5.531	5.406	5.531	1,295	+0.11(+2.05%)
May 22, 2012	5.580	5.594	5.420	5.420	21,586	+0.03(+0.65%)
May 21, 2012	5.698	5.698	5.385	5.385	3,095	-0.21(-3.73%)
May 18, 2012	5.594	5.594	5.594	5.594	143	+0.02(+0.37%)
May 17, 2012	5.573	5.573	5.573	5.573	719	-0.01(-0.25%)
May 15, 2012	5.601	5.587	5.587	5.587	431	-0.01(-0.12%)
May 14, 2012	5.594	5.601	5.552	5.594	13,995	+0.02(+0.37%)
May 11, 2012	5.614	5.762	5.496	5.573	12,377	-0.06(-0.99%)
May 10, 2012	5.628	5.649	5.628	5.628	1,870	-0.07(-1.22%)
May 09, 2012	5.698	5.698	5.691	5.698	3,597	+0.01(+0.24%)
May 08, 2012	5.712	5.712	5.642	5.684	1,237	-0.08(-1.45%)
May 07, 2012	5.753	5.767	5.753	5.767	2,640	+0.14(+2.47%)
May 04, 2012	5.795	5.795	5.628	5.628	2,930	-0.24(-4.14%)
May 03, 2012	5.795	5.872	5.795	5.872	1,214	+0.17(+3.05%)
May 02, 2012	5.851	5.851	5.698	5.698	15,418	-0.21(-3.53%)
May 01, 2012	5.760	5.906	5.760	5.906	3,310	+0.07(+1.19%)
Apr 30, 2012	5.830	5.837	5.760	5.837	1,324	+0.08(+1.45%)
Apr 26, 2012	5.851	5.753	5.753	5.753	4,461	-0.07(-1.13%)
Apr 25, 2012	5.872	5.872	5.747	5.819	3,310	+0.05(+0.78%)
Apr 24, 2012	5.879	5.879	5.628	5.774	7,627	-0.13(-2.24%)
Apr 23, 2012	5.489	6.254	5.489	5.906	34,563	+0.49(+8.97%)
Apr 20, 2012	5.545	5.545	5.420	5.420	3,048	-0.12(-2.13%)
Apr 19, 2012	5.469	5.566	5.469	5.538	14,297	+0.33(+6.27%)
Apr 18, 2012	5.211	5.211	5.211	5.211	1,439	+0.02(+0.40%)
Apr 17, 2012	5.045	5.191	5.045	5.191	5,462	+0.13(+2.47%)
Apr 16, 2012	5.038	5.309	4.871	5.066	19,426	-0.25(-4.71%)
Apr 13, 2012	5.309	5.316	5.086	5.316	4,245	+0.00(+0.00%)
Apr 12, 2012	5.350	5.350	5.316	5.316	1,986	+0.03(+0.66%)
Apr 11, 2012	5.337	5.337	5.281	5.281	575	-0.03(-0.52%)
Apr 10, 2012	5.309	5.309	5.309	5.309	431	-0.01(-0.13%)
Apr 09, 2012	5.427	5.441	5.316	5.316	4,177	-0.17(-3.16%)
Apr 05, 2012	5.489	5.489	5.413	5.489	2,789	-0.15(-2.59%)
Apr 03, 2012	5.559	5.635	5.635	5.635	16,262	+0.03(+0.53%)
Apr 02, 2012	5.573	5.614	5.573	5.605	1,322	-0.01(-0.24%)
Mar 30, 2012	5.385	5.628	5.385	5.619	1,477	+0.18(+3.28%)
Mar 29, 2012	5.364	5.469	5.364	5.441	12,917	+0.10(+1.82%)
Mar 28, 2012	5.420	5.489	5.337	5.343	14,823	-0.09(-1.66%)
Mar 27, 2012	5.455	5.455	5.371	5.434	4,497	-0.12(-2.25%)
Mar 26, 2012	5.489	5.559	5.489	5.559	1,151	+0.07(+1.26%)
Mar 22, 2012	5.489	5.489	5.489	5.489	1,439	-0.07(-1.25%)
Mar 21, 2012	5.635	5.635	5.545	5.559	5,900	+0.00(+0.00%)
Mar 20, 2012	5.462	5.594	5.462	5.559	5,780	+0.10(+1.91%)
Mar 19, 2012	5.781	5.781	5.385	5.455	10,150	-0.27(-4.73%)
Mar 16, 2012	5.899	6.087	5.705	5.726	17,560	-0.01(-0.12%)
Mar 15, 2012	5.608	5.906	5.608	5.733	22,729	+0.12(+2.11%)
Mar 14, 2012	5.462	5.614	5.413	5.614	5,809	+0.11(+2.02%)
Mar 13, 2012	5.378	5.555	5.211	5.503	18,625	-0.05(-0.88%)
Mar 12, 2012	5.594	5.628	5.552	5.552	4,072	-0.02(-0.37%)
Mar 09, 2012	5.559	5.573	5.538	5.573	3,253	+0.10(+1.91%)
Mar 07, 2012	5.469	5.469	5.469	5.469	431	-0.03(-0.63%)
Mar 06, 2012	5.545	5.545	5.427	5.503	2,590	-0.04(-0.75%)
Mar 05, 2012	5.462	5.559	5.455	5.545	3,653	+0.01(+0.25%)
Mar 02, 2012	5.517	5.545	5.406	5.531	9,252	+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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Peoples Bancorp NC (NQ: PEBK )

Historical Prices