Advertisement
U.S. Markets closed

Peoples Bancorp of North Carolina, Inc. (PEBK)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Visitors trend2W10W9M
28.13-1.35 (-4.58%)
At close: 04:00PM EST
28.13 0.00 (0.00%)
After hours: 04:02PM EST
Advertisement
Time Period:
Nov 07, 2023 - Nov 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 07, 202428.3528.9928.1028.1328.1318,555
Nov 06, 202427.2429.9526.2729.4829.4840,300
Nov 05, 202425.6925.8225.5125.8225.826,200
Nov 04, 202425.3525.6125.3525.5025.507,700
Nov 01, 202426.2226.2225.6525.6525.654,800
Oct 31, 202426.1826.1825.5025.7525.7525,500
Oct 30, 202426.1626.1826.0026.0026.007,500
Oct 29, 202425.7025.9925.6125.9925.995,400
Oct 28, 202425.5925.7825.3825.6425.649,600
Oct 25, 202425.1825.4524.7725.4025.4025,000
Oct 24, 202426.3026.3025.0625.1725.1712,300
Oct 23, 202425.1225.3425.0025.3425.349,200
Oct 22, 202425.3625.3625.1225.2825.285,000
Oct 21, 202425.9925.9925.2125.2225.2211,600
Oct 18, 202425.8225.8225.0825.2125.219,000
Oct 17, 202425.8226.0625.4025.7625.7612,700
Oct 16, 202425.5025.9025.0125.6025.6027,100
Oct 15, 202424.8525.9624.8525.2125.2110,800
Oct 14, 202425.0425.1024.8124.8224.827,100
Oct 11, 202425.2525.4824.6025.3625.369,900
Oct 10, 202424.4424.6524.2924.5424.5410,100
Oct 09, 202424.0024.5124.0024.3124.317,500
Oct 08, 202424.0624.2223.9724.0024.005,900
Oct 07, 202424.0824.3523.8023.8423.846,200
Oct 04, 202424.7124.7124.1124.1924.197,900
Oct 03, 202424.0024.1023.7423.8923.8915,500
Oct 02, 202424.5124.7024.2324.3024.3019,200
Oct 01, 202425.5225.5224.7524.8024.8014,500
Sep 30, 202425.2625.5625.1225.3925.3914,700
Sep 27, 202425.9625.9625.4025.5225.5214,600
Sep 26, 202426.2526.2925.8925.9225.9220,200
Sep 25, 202426.7627.1826.0226.1726.1721,900
Sep 24, 202427.5627.5626.7626.8426.8410,300
Sep 23, 202426.9427.6826.9427.2627.2610,600
Sep 20, 202428.3128.5427.5728.1328.1383,600
Sep 19, 202427.4928.5327.4928.5328.5314,000
Sep 18, 202427.9127.9127.2027.2027.2010,800
Sep 17, 202427.3027.8227.2527.8227.8215,600
Sep 16, 202426.7527.1426.7527.1027.1010,700
Sep 13, 202426.0426.9426.0426.6226.6227,800
Sep 12, 202426.1526.1525.6425.9325.9325,900
Sep 11, 202426.2526.4525.6326.1726.1737,500
Sep 10, 202426.7226.7226.2226.3826.3840,900
Sep 09, 202427.1927.1926.5326.5526.5530,400
Sep 06, 202427.8328.1527.0727.1427.1425,700
Sep 05, 202428.3028.3327.8727.9027.9022,900
Sep 04, 202428.8428.8428.3728.3928.3920,200
Sep 03, 202428.9529.0428.8228.8928.8919,900
Aug 30, 202429.0129.2229.0029.1129.1155,200
Aug 29, 202429.0529.1128.9729.0529.0562,200
Aug 28, 202429.1929.2428.9729.0529.0552,000
Aug 27, 202429.1429.2929.0029.0629.0630,900
Aug 26, 202429.1829.2429.0029.1829.1856,100
Aug 23, 202429.2629.4729.0829.1829.1849,100
Aug 22, 202428.8228.9728.8228.9128.916,100
Aug 21, 202428.8528.9528.7528.9428.9412,500
Aug 20, 202428.9229.1128.7028.8528.858,800
Aug 19, 202428.5328.9428.5328.9428.9411,900
Aug 16, 202428.7328.9428.5328.6828.6838,000
Aug 15, 202428.7429.2328.7028.7128.7111,200
Aug 14, 202428.4128.6228.3028.3928.397,300
Aug 13, 202428.7028.7428.5628.5728.575,900
Aug 12, 202428.8829.0628.2628.4928.4917,900
Aug 09, 202428.9829.2028.6728.6928.6912,400
Aug 08, 202429.1429.1828.8028.8028.806,400
Aug 07, 202429.5329.6928.7528.8828.8831,300
Aug 06, 202429.6129.6129.0829.2629.2618,600
Aug 05, 202429.7529.7528.7729.3229.3226,000
Aug 02, 202430.4730.6630.1130.2130.2124,300
Aug 01, 202431.6131.6130.3930.8630.8629,700
Jul 31, 202432.1332.1531.7731.7831.7859,300
Jul 30, 202432.3732.3731.9432.0832.0844,100
Jul 29, 202432.0332.0331.6831.9131.9130,500
Jul 26, 202431.9032.3731.8331.9531.9530,800
Jul 25, 202431.5232.0631.5231.8131.8147,000
Jul 24, 202431.7531.8031.3631.5731.5757,700
Jul 23, 202431.3031.7631.3031.5731.5761,500
Jul 22, 202432.1632.1631.2531.4831.4880,100
Jul 19, 202431.6832.3431.3931.5231.5225,500
Jul 18, 202431.6132.3431.3631.5031.5035,900
Jul 17, 202431.0031.9931.0031.4531.4556,600
Jul 16, 202429.8530.9629.8330.9130.9145,800
Jul 15, 202429.0129.8129.0129.6529.6541,000
Jul 12, 202428.8128.9428.7528.8028.8015,900
Jul 11, 202428.4828.7728.3028.6028.6043,600
Jul 10, 202428.2428.2728.1328.1628.1614,700
Jul 09, 202428.3228.3228.0228.1528.1512,100
Jul 08, 202428.4328.4328.0828.1728.1718,800
Jul 05, 202428.2028.3527.8028.1528.1538,900
Jul 03, 202428.3028.6527.9628.3028.3020,400
Jul 02, 202428.4028.7028.4028.5328.5324,700
Jul 01, 202428.9029.1227.9128.5128.5154,800
Jun 28, 202429.6029.7028.8929.2029.20742,100
Jun 27, 202429.2129.7628.9029.0129.0146,400
Jun 26, 202429.0029.1928.6129.0029.0057,700
Jun 25, 202429.2529.2629.0129.0729.0713,800
Jun 24, 202429.1029.4828.6229.2029.2016,600
Jun 21, 202429.3829.3828.5928.5928.5939,000
Jun 20, 202429.2029.4028.9129.1929.1913,100
Jun 18, 202429.3029.4228.8729.2229.2218,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...