NasdaqGM - Nasdaq Real Time Price USD

Peoples Bancorp of North Carolina, Inc. (PEBK)

Compare
28.48 -1.00 (-3.39%)
As of 3:32 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 7, 2024 28.35 28.99 28.35 28.48 28.48 13,084
Nov 6, 2024 27.24 29.95 26.27 29.48 29.48 40,300
Nov 5, 2024 25.69 25.82 25.51 25.82 25.82 6,200
Nov 4, 2024 25.35 25.61 25.35 25.50 25.50 7,700
Nov 1, 2024 26.22 26.22 25.65 25.65 25.65 4,800
Oct 31, 2024 26.18 26.18 25.50 25.75 25.75 25,500
Oct 30, 2024 26.16 26.18 26.00 26.00 26.00 7,500
Oct 29, 2024 25.70 25.99 25.61 25.99 25.99 5,400
Oct 28, 2024 25.59 25.78 25.38 25.64 25.64 9,600
Oct 25, 2024 25.18 25.45 24.77 25.40 25.40 25,000
Oct 24, 2024 26.30 26.30 25.06 25.17 25.17 12,300
Oct 23, 2024 25.12 25.34 25.00 25.34 25.34 9,200
Oct 22, 2024 25.36 25.36 25.12 25.28 25.28 5,000
Oct 21, 2024 25.99 25.99 25.21 25.22 25.22 11,600
Oct 18, 2024 25.82 25.82 25.08 25.21 25.21 9,000
Oct 17, 2024 25.82 26.06 25.40 25.76 25.76 12,700
Oct 16, 2024 25.50 25.90 25.01 25.60 25.60 27,100
Oct 15, 2024 24.85 25.96 24.85 25.21 25.21 10,800
Oct 14, 2024 25.04 25.10 24.81 24.82 24.82 7,100
Oct 11, 2024 25.25 25.48 24.60 25.36 25.36 9,900
Oct 10, 2024 24.44 24.65 24.29 24.54 24.54 10,100
Oct 9, 2024 24.00 24.51 24.00 24.31 24.31 7,500
Oct 8, 2024 24.06 24.22 23.97 24.00 24.00 5,900
Oct 7, 2024 24.08 24.35 23.80 23.84 23.84 6,200
Oct 4, 2024 24.71 24.71 24.11 24.19 24.19 7,900
Oct 3, 2024 24.00 24.10 23.74 23.89 23.89 15,500
Oct 2, 2024 24.51 24.70 24.23 24.30 24.30 19,200
Oct 1, 2024 25.52 25.52 24.75 24.80 24.80 14,500
Sep 30, 2024 25.26 25.56 25.12 25.39 25.39 14,700
Sep 27, 2024 25.96 25.96 25.40 25.52 25.52 14,600
Sep 26, 2024 26.25 26.29 25.89 25.92 25.92 20,200
Sep 25, 2024 26.76 27.18 26.02 26.17 26.17 21,900
Sep 24, 2024 27.56 27.56 26.76 26.84 26.84 10,300
Sep 23, 2024 26.94 27.68 26.94 27.26 27.26 10,600
Sep 20, 2024 28.31 28.54 27.57 28.13 28.13 83,600
Sep 19, 2024 27.49 28.53 27.49 28.53 28.53 14,000
Sep 18, 2024 27.91 27.91 27.20 27.20 27.20 10,800
Sep 17, 2024 27.30 27.82 27.25 27.82 27.82 15,600
Sep 16, 2024 26.75 27.14 26.75 27.10 27.10 10,700
Sep 13, 2024 26.04 26.94 26.04 26.62 26.62 27,800
Sep 12, 2024 26.15 26.15 25.64 25.93 25.93 25,900
Sep 11, 2024 26.25 26.45 25.63 26.17 26.17 37,500
Sep 10, 2024 26.72 26.72 26.22 26.38 26.38 40,900
Sep 9, 2024 27.19 27.19 26.53 26.55 26.55 30,400
Sep 6, 2024 27.83 28.15 27.07 27.14 27.14 25,700
Sep 5, 2024 28.30 28.33 27.87 27.90 27.90 22,900
Sep 4, 2024 28.84 28.84 28.37 28.39 28.39 20,200
Sep 3, 2024 0.19 Dividend
Sep 3, 2024 28.95 29.04 28.82 28.89 28.89 19,900
Aug 30, 2024 29.01 29.22 29.00 29.11 28.92 55,200
Aug 29, 2024 29.05 29.11 28.97 29.05 28.86 62,200
Aug 28, 2024 29.19 29.24 28.97 29.05 28.86 52,000
Aug 27, 2024 29.14 29.29 29.00 29.06 28.87 30,900
Aug 26, 2024 29.18 29.24 29.00 29.18 28.99 56,100
Aug 23, 2024 29.26 29.47 29.08 29.18 28.99 49,100
Aug 22, 2024 28.82 28.97 28.82 28.91 28.72 6,100
Aug 21, 2024 28.85 28.95 28.75 28.94 28.75 12,500
Aug 20, 2024 28.92 29.11 28.70 28.85 28.66 8,800
Aug 19, 2024 28.53 28.94 28.53 28.94 28.75 11,900
Aug 16, 2024 28.73 28.94 28.53 28.68 28.49 38,000
Aug 15, 2024 28.74 29.23 28.70 28.71 28.52 11,200
Aug 14, 2024 28.41 28.62 28.30 28.39 28.20 7,300
Aug 13, 2024 28.70 28.74 28.56 28.57 28.38 5,900
Aug 12, 2024 28.88 29.06 28.26 28.49 28.30 17,900
Aug 9, 2024 28.98 29.20 28.67 28.69 28.50 12,400
Aug 8, 2024 29.14 29.18 28.80 28.80 28.61 6,400
Aug 7, 2024 29.53 29.69 28.75 28.88 28.69 31,300
Aug 6, 2024 29.61 29.61 29.08 29.26 29.07 18,600
Aug 5, 2024 29.75 29.75 28.77 29.32 29.13 26,000
Aug 2, 2024 30.47 30.66 30.11 30.21 30.01 24,300
Aug 1, 2024 31.61 31.61 30.39 30.86 30.66 29,700
Jul 31, 2024 32.13 32.15 31.77 31.78 31.57 59,300
Jul 30, 2024 32.37 32.37 31.94 32.08 31.87 44,100
Jul 29, 2024 32.03 32.03 31.68 31.91 31.70 30,500
Jul 26, 2024 31.90 32.37 31.83 31.95 31.74 30,800
Jul 25, 2024 31.52 32.06 31.52 31.81 31.60 47,000
Jul 24, 2024 31.75 31.80 31.36 31.57 31.36 57,700
Jul 23, 2024 31.30 31.76 31.30 31.57 31.36 61,500
Jul 22, 2024 32.16 32.16 31.25 31.48 31.27 80,100
Jul 19, 2024 31.68 32.34 31.39 31.52 31.31 25,500
Jul 18, 2024 31.61 32.34 31.36 31.50 31.29 35,900
Jul 17, 2024 31.00 31.99 31.00 31.45 31.24 56,600
Jul 16, 2024 29.85 30.96 29.83 30.91 30.71 45,800
Jul 15, 2024 29.01 29.81 29.01 29.65 29.46 41,000
Jul 12, 2024 28.81 28.94 28.75 28.80 28.61 15,900
Jul 11, 2024 28.48 28.77 28.30 28.60 28.41 43,600
Jul 10, 2024 28.24 28.27 28.13 28.16 27.98 14,700
Jul 9, 2024 28.32 28.32 28.02 28.15 27.97 12,100
Jul 8, 2024 28.43 28.43 28.08 28.17 27.99 18,800
Jul 5, 2024 28.20 28.35 27.80 28.15 27.97 38,900
Jul 3, 2024 28.30 28.65 27.96 28.30 28.12 20,400
Jul 2, 2024 28.40 28.70 28.40 28.53 28.34 24,700
Jul 1, 2024 28.90 29.12 27.91 28.51 28.32 54,800
Jun 28, 2024 29.60 29.70 28.89 29.20 29.01 742,100
Jun 27, 2024 29.21 29.76 28.90 29.01 28.82 46,400
Jun 26, 2024 29.00 29.19 28.61 29.00 28.81 57,700
Jun 25, 2024 29.25 29.26 29.01 29.07 28.88 13,800
Jun 24, 2024 29.10 29.48 28.62 29.20 29.01 16,600
Jun 21, 2024 29.38 29.38 28.59 28.59 28.40 39,000
Jun 20, 2024 29.20 29.40 28.91 29.19 29.00 13,100
Jun 18, 2024 29.30 29.42 28.87 29.22 29.03 18,500
Jun 17, 2024 29.23 29.36 29.20 29.24 29.05 15,500
Jun 14, 2024 29.54 29.65 29.30 29.30 29.11 27,800
Jun 13, 2024 29.50 29.61 29.50 29.50 29.31 16,600
Jun 12, 2024 30.60 30.60 29.56 29.61 29.42 20,000
Jun 11, 2024 29.80 29.87 29.75 29.75 29.56 11,600
Jun 10, 2024 30.13 30.13 29.80 29.80 29.61 9,400
Jun 7, 2024 30.19 30.19 29.90 29.90 29.70 10,500
Jun 6, 2024 30.02 30.28 29.81 30.03 29.83 15,100
Jun 5, 2024 30.24 30.64 29.81 29.81 29.62 14,800
Jun 4, 2024 30.30 30.55 30.25 30.25 30.05 9,300
Jun 3, 2024 0.19 Dividend
Jun 3, 2024 30.35 30.65 30.07 30.40 30.20 12,700
May 31, 2024 29.96 30.65 29.88 30.27 29.88 10,100
May 30, 2024 29.75 29.86 29.71 29.71 29.33 11,700
May 29, 2024 29.80 29.98 29.03 29.74 29.36 14,500
May 28, 2024 29.90 30.32 29.80 29.80 29.42 13,700
May 24, 2024 29.80 29.98 29.80 29.89 29.51 2,500
May 23, 2024 30.13 30.13 29.85 29.86 29.48 5,500
May 22, 2024 29.70 30.00 29.70 29.85 29.47 5,900
May 21, 2024 29.95 29.95 29.70 29.80 29.42 6,800
May 20, 2024 30.00 30.51 29.58 29.81 29.43 20,300
May 17, 2024 30.61 30.69 29.84 30.16 29.78 32,900
May 16, 2024 30.66 30.68 30.59 30.63 30.24 3,800
May 15, 2024 30.85 30.85 30.55 30.64 30.25 12,800
May 14, 2024 30.95 30.95 30.52 30.69 30.30 13,800
May 13, 2024 30.98 30.98 30.75 30.75 30.36 7,500
May 10, 2024 30.65 30.99 30.65 30.80 30.41 7,400
May 9, 2024 30.85 30.88 30.80 30.81 30.42 6,200
May 8, 2024 30.80 30.95 30.80 30.85 30.46 5,100
May 7, 2024 30.99 31.04 30.80 30.86 30.47 6,100
May 6, 2024 30.90 31.10 30.76 30.90 30.51 14,200
May 3, 2024 31.59 31.59 30.95 31.00 30.60 9,800
May 2, 2024 31.37 31.59 30.56 30.99 30.59 12,100
May 1, 2024 29.30 31.39 29.30 30.80 30.41 12,700
Apr 30, 2024 28.90 29.10 28.90 29.09 28.72 7,900
Apr 29, 2024 29.09 29.09 28.91 29.09 28.72 4,500
Apr 26, 2024 28.27 29.00 28.27 28.99 28.62 6,200
Apr 25, 2024 27.95 28.41 27.90 28.40 28.04 7,800
Apr 24, 2024 28.00 28.15 28.00 28.15 27.79 2,700
Apr 23, 2024 28.00 28.25 27.91 28.10 27.74 5,000
Apr 22, 2024 27.77 28.12 27.76 28.00 27.64 5,100
Apr 19, 2024 27.75 28.25 27.53 27.75 27.40 9,800
Apr 18, 2024 27.40 27.82 27.40 27.80 27.45 5,600
Apr 17, 2024 27.40 27.65 27.30 27.55 27.20 9,100
Apr 16, 2024 27.31 27.69 27.30 27.48 27.13 5,600
Apr 15, 2024 27.68 27.68 27.50 27.50 27.15 2,300
Apr 12, 2024 27.73 27.79 27.57 27.70 27.35 5,700
Apr 11, 2024 27.76 27.77 27.53 27.77 27.42 5,500
Apr 10, 2024 27.77 27.77 27.77 27.77 27.42 900
Apr 9, 2024 27.99 27.99 27.89 27.89 27.53 1,800
Apr 8, 2024 28.00 28.00 27.70 27.90 27.54 1,700
Apr 5, 2024 27.99 27.99 27.90 27.90 27.54 1,600
Apr 4, 2024 27.97 27.97 27.84 27.84 27.48 9,000
Apr 3, 2024 28.00 28.00 27.80 27.80 27.45 1,800
Apr 2, 2024 27.73 27.97 27.70 27.85 27.49 3,300
Apr 1, 2024 27.95 27.95 27.85 27.94 27.58 2,200
Mar 28, 2024 28.00 28.00 27.80 27.85 27.49 4,400
Mar 27, 2024 27.98 28.00 27.70 27.85 27.49 7,800
Mar 26, 2024 28.00 28.00 27.46 27.70 27.35 5,900
Mar 25, 2024 27.90 27.90 27.75 27.85 27.49 6,200
Mar 22, 2024 27.70 27.78 27.70 27.78 27.43 1,500
Mar 21, 2024 27.88 27.88 27.60 27.78 27.43 2,000
Mar 20, 2024 27.40 27.80 27.38 27.50 27.15 3,900
Mar 19, 2024 27.63 27.90 27.39 27.39 27.04 11,200
Mar 18, 2024 27.60 27.79 26.95 27.60 27.25 11,300
Mar 15, 2024 27.71 27.90 27.68 27.70 27.35 28,800
Mar 14, 2024 27.35 27.77 27.31 27.64 27.29 3,900
Mar 13, 2024 27.55 27.90 27.52 27.52 27.17 2,400
Mar 12, 2024 27.60 27.90 27.59 27.75 27.40 3,800
Mar 11, 2024 27.44 27.80 27.44 27.80 27.45 2,200
Mar 8, 2024 27.99 27.99 27.83 27.83 27.47 1,200
Mar 7, 2024 27.88 27.95 27.26 27.58 27.23 2,700
Mar 6, 2024 27.64 28.00 27.49 27.59 27.24 4,700
Mar 5, 2024 26.50 27.64 26.50 27.37 27.02 3,200
Mar 4, 2024 26.54 27.14 26.54 26.63 26.29 1,900
Mar 1, 2024 0.19 Dividend
Mar 1, 2024 26.40 27.18 26.40 26.58 26.24 3,400
Feb 29, 2024 26.62 27.99 26.57 26.65 26.12 5,100
Feb 28, 2024 26.60 26.90 26.50 26.57 26.04 6,800
Feb 27, 2024 26.50 27.06 26.50 26.70 26.17 4,600
Feb 26, 2024 27.23 27.84 26.50 26.50 25.98 39,600
Feb 23, 2024 25.68 26.48 25.25 26.48 25.96 3,600
Feb 22, 2024 24.65 25.56 24.65 25.43 24.93 5,100
Feb 21, 2024 24.60 24.97 24.60 24.60 24.11 8,500
Feb 20, 2024 24.50 25.02 24.38 24.60 24.11 43,700
Feb 16, 2024 24.73 27.20 24.42 24.52 24.03 4,300
Feb 15, 2024 25.40 25.40 24.67 24.67 24.18 1,900
Feb 14, 2024 24.59 24.59 24.35 24.35 23.87 2,800
Feb 13, 2024 26.16 26.27 23.85 23.85 23.38 4,200
Feb 12, 2024 26.20 26.30 25.20 25.85 25.34 16,200
Feb 9, 2024 25.91 26.74 25.90 26.45 25.93 2,900
Feb 8, 2024 25.76 27.49 25.76 25.85 25.34 8,100
Feb 7, 2024 26.69 27.00 25.50 26.00 25.49 7,300
Feb 6, 2024 27.40 27.84 26.76 26.76 26.23 4,500
Feb 5, 2024 27.38 27.38 27.28 27.28 26.74 2,000
Feb 2, 2024 0.16 Dividend
Feb 2, 2024 27.85 28.00 27.38 27.38 26.84 7,700
Feb 1, 2024 29.00 29.01 27.90 27.95 27.24 7,100
Jan 31, 2024 29.60 29.60 29.09 29.09 28.35 1,700
Jan 30, 2024 29.61 29.88 29.57 29.57 28.82 1,600
Jan 29, 2024 29.59 29.80 29.50 29.67 28.92 6,600
Jan 26, 2024 29.96 29.96 29.80 29.80 29.04 3,700
Jan 25, 2024 29.65 29.75 29.54 29.67 28.92 3,200
Jan 24, 2024 29.84 30.00 29.50 29.75 28.99 3,200
Jan 23, 2024 29.85 29.85 29.65 29.65 28.90 2,300
Jan 22, 2024 29.52 29.52 29.52 29.52 28.77 1,600
Jan 19, 2024 29.56 29.87 29.40 29.55 28.80 4,600
Jan 18, 2024 29.64 29.90 29.52 29.59 28.84 5,200
Jan 17, 2024 29.36 29.79 29.36 29.65 28.90 4,600
Jan 16, 2024 29.55 29.90 29.55 29.55 28.80 3,600
Jan 12, 2024 29.69 29.97 29.53 29.76 29.00 4,400
Jan 11, 2024 29.60 29.97 29.52 29.70 28.95 5,600
Jan 10, 2024 29.82 29.84 29.73 29.84 29.08 1,100
Jan 9, 2024 29.60 29.90 29.60 29.80 29.04 4,800
Jan 8, 2024 30.00 30.00 29.60 29.89 29.13 6,800
Jan 5, 2024 30.00 30.50 29.55 29.89 29.13 21,100
Jan 4, 2024 30.62 30.66 30.00 30.25 29.48 20,800
Jan 3, 2024 30.40 30.99 30.21 30.38 29.61 7,700
Jan 2, 2024 30.50 30.96 30.50 30.61 29.83 2,400
Dec 29, 2023 30.94 30.94 30.94 30.94 30.15 900
Dec 28, 2023 30.43 30.70 29.91 30.20 29.43 4,600
Dec 27, 2023 29.99 30.40 29.86 30.36 29.59 10,900
Dec 26, 2023 29.94 30.93 29.94 30.19 29.42 4,500
Dec 22, 2023 30.05 30.19 30.00 30.19 29.42 2,600
Dec 21, 2023 29.79 30.25 29.79 29.81 29.05 2,800
Dec 20, 2023 30.17 30.44 29.45 29.75 28.99 4,000
Dec 19, 2023 27.06 29.99 27.06 29.38 28.63 13,800
Dec 18, 2023 27.00 27.49 26.78 27.22 26.53 6,500
Dec 15, 2023 27.05 27.50 27.05 27.25 26.56 9,500
Dec 14, 2023 26.73 27.15 26.51 27.15 26.46 4,900
Dec 13, 2023 27.40 27.40 25.64 26.07 25.41 29,400
Dec 12, 2023 27.45 27.45 27.12 27.12 26.43 2,000
Dec 11, 2023 27.01 27.43 27.01 27.32 26.63 2,500
Dec 8, 2023 27.50 27.50 27.30 27.31 26.62 2,900
Dec 7, 2023 27.43 27.50 27.10 27.24 26.55 7,700
Dec 6, 2023 27.25 27.89 27.01 27.01 26.32 7,200
Dec 5, 2023 27.21 27.24 27.21 27.24 26.55 1,600
Dec 4, 2023 27.50 27.50 27.10 27.25 26.56 10,400
Dec 1, 2023 0.19 Dividend
Dec 1, 2023 27.15 27.58 27.10 27.27 26.58 5,900
Nov 30, 2023 27.29 27.29 26.80 27.10 26.23 3,400
Nov 29, 2023 27.10 27.62 27.00 27.00 26.13 6,100
Nov 28, 2023 27.25 27.38 27.04 27.04 26.17 1,800
Nov 27, 2023 27.00 27.73 26.71 26.93 26.06 9,100
Nov 24, 2023 27.00 27.00 26.84 27.00 26.13 3,200
Nov 22, 2023 27.00 27.00 26.85 27.00 26.13 2,500
Nov 21, 2023 26.79 27.00 26.56 27.00 26.13 2,400
Nov 20, 2023 27.00 27.00 26.96 26.97 26.10 1,800
Nov 17, 2023 27.00 27.00 26.64 27.00 26.13 3,300
Nov 16, 2023 27.27 27.94 26.50 26.90 26.03 5,500
Nov 15, 2023 27.09 27.19 26.26 27.19 26.31 5,400
Nov 14, 2023 27.36 27.50 26.26 26.89 26.02 7,600
Nov 13, 2023 26.49 26.92 26.31 26.40 25.55 8,400
Nov 10, 2023 25.75 26.30 25.75 26.28 25.43 4,200
Nov 9, 2023 25.73 25.75 25.73 25.75 24.92 1,700
Nov 8, 2023 25.01 25.01 25.01 25.01 24.20 1,800
Nov 7, 2023 25.30 25.72 24.82 25.00 24.19 4,000

Related Tickers