PEBK

Peoples Bancorp of North Carolina, Inc. Common Stock Historical Stock Prices

$19.2064
*  
0.1464
0.77%
Get PEBK Alerts
*Delayed - data as of Apr. 29, 2016 13:52 ET  -  Find a broker to begin trading PEBK now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    PEBK Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 28-APR-2015 TO 28-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:52 18.80 19.2064 19.2064 19.2064 1,021
04/28/2016 18.41 19.0978 18.41 19.06 4,618
04/27/2016 18.66 18.66 18.66 18.66 202
04/26/2016 18.82 18.83 18.78 18.7919 2,480
04/25/2016 18.82 18.99 18.82 18.864 2,952
04/22/2016 19.29 19.29 18.83 18.83 601
04/21/2016 18.911 18.911 18.911 18.911 160
04/20/2016 18.9 18.9 18.9 18.9 110
04/19/2016 18.84 18.885 18.7811 18.885 1,337
04/18/2016 18.81 19.05 18.79 18.79 3,883
04/15/2016 18.89 19.3 18.8101 18.9 40,292
04/14/2016 18.79 18.79 18.79 18.79 00
04/13/2016 18.79 18.79 18.79 18.79 421
04/12/2016 18.91 18.91 18.91 18.91 00
04/11/2016 18.82 19.3147 18.82 18.91 919
04/08/2016 18.87 18.87 18.87 18.87 00
04/07/2016 18.87 18.87 18.87 18.87 250
04/06/2016 18.81 18.9093 18.81 18.9093 399
04/05/2016 18.811 19.12 18.811 18.9 767
04/04/2016 18.7 19.45 18.68 19.3 10,907
04/01/2016 18.7 18.7 18.62 18.62 268
03/31/2016 18.729 18.729 18.6 18.6 450
03/30/2016 18.615 18.733 18.6 18.733 1,651
03/29/2016 18.6499 18.6499 18.61 18.61 638
03/28/2016 18.6 18.68 18.6 18.68 280
03/24/2016 18.6001 18.65 18.6 18.65 9,038
03/23/2016 18.6075 18.6075 18.6075 18.6075 211
03/22/2016 18.73 18.78 18.6 18.6 3,722
03/21/2016 18.9 19.16 18.73 19.05 1,949
03/18/2016 18.96 19 18.6101 18.6101 2,809
03/17/2016 18.7444 18.7444 18.7444 18.7444 00
03/16/2016 18.7444 18.7444 18.7444 18.7444 498
03/15/2016 18.81 19 18.69 18.8171 3,023
03/14/2016 18.6145 18.6296 18.6145 18.6296 871
03/11/2016 18.5511 18.7 18.5511 18.68 2,257
03/10/2016 18.57 18.57 18.55 18.55 1,548
03/09/2016 18.5701 18.5701 18.5701 18.5701 633
03/08/2016 18.76 18.76 18.76 18.76 484
03/07/2016 18.68 18.79 18.68 18.7 2,274
03/04/2016 18.57 18.57 18.57 18.57 112
03/03/2016 18.8 18.8 18.55 18.57 1,974
03/02/2016 18.8 18.8 18.8 18.8 559
03/01/2016 18.551 18.5968 18.55 18.5601 1,421
02/29/2016 18.7 18.799 18.561 18.71 3,488
02/26/2016 18.7999 18.8 18.63 18.7 11,157
02/25/2016 18.5701 18.5701 18.5701 18.5701 122
02/24/2016 18.53 18.8 18.53 18.8 4,629
02/23/2016 18.69 18.69 18.69 18.69 564
02/22/2016 18.55 18.74 18.55 18.6876 3,231
02/19/2016 18.54 18.54 18.54 18.54 266
02/18/2016 18.6 18.6 18.6 18.6 4,429
02/17/2016 18.7553 18.7553 18.6 18.6 1,820
02/16/2016 18.786 18.788 18.6 18.6 2,025
02/12/2016 18.614 18.7207 18.6 18.6 2,053
02/11/2016 18.6 18.6 18.5 18.5 1,520
02/10/2016 18.8 18.8 18.5 18.65 7,203
02/09/2016 18.785 18.785 18.785 18.785 00
02/08/2016 18.79 18.79 18.785 18.785 426
02/05/2016 18.8 18.8 18.8 18.8 545
02/04/2016 18.602 18.8 18.6 18.8 1,580
02/03/2016 18.6 18.6 18.6 18.6 532
02/02/2016 18.85 18.85 18.6 18.8 3,762
02/01/2016 18.85 19 18.85 18.861 2,104
01/29/2016 18.8 19.26 18.8 19.16 3,451
01/28/2016 18.8 19.05 18.8 19.05 1,601
01/27/2016 18.76 18.99 18.75 18.99 1,625
01/26/2016 18.64 19.3399 18.64 18.68 2,063
01/25/2016 18.62 18.88 18.6 18.73 3,599
01/22/2016 18.84 19.0299 18.84 19.0299 407
01/21/2016 18.6 18.6 18.6 18.6 211
01/20/2016 18.51 19.34 18.5 18.6 5,413
01/19/2016 18.74 18.74 18.64 18.65 9,813
01/15/2016 19.19 19.19 18.67 18.67 979
01/14/2016 18.7 19.22 18.7 19.22 2,032
01/13/2016 18.59 18.76 18.59 18.7 9,395
01/12/2016 18.55 18.75 18.55 18.66 6,877
01/11/2016 18.6 19.05 18.55 18.7 84,156
01/08/2016 19.05 19.3499 18.6 18.6 14,552
01/07/2016 18.6 19.3 18.55 19 25,067
01/06/2016 18.38 18.95 18.28 18.7 13,324
01/05/2016 18.779 18.96 18.77 18.904 13,733
01/04/2016 19.104 19.13 19.1 19.13 6,757
12/31/2015 19.35 19.35 19.32 19.34 774
12/30/2015 19.21 19.21 19.21 19.21 00
12/29/2015 19.21 19.21 19.21 19.21 253
12/28/2015 19.23 19.23 19.23 19.23 231
12/24/2015 19.3503 19.3503 19.3503 19.3503 00
12/23/2015 19.3503 19.3503 19.3503 19.3503 00
12/22/2015 19.164 19.3503 19.16 19.3503 1,522
12/21/2015 19.25 19.4399 19.25 19.4399 470
12/18/2015 19.2 19.45 19.2 19.45 1,297
12/17/2015 19.341 19.341 19.341 19.341 412
12/16/2015 19.11 19.325 19.1 19.3 1,657
12/15/2015 19.45 19.45 19.41 19.44 1,133
12/14/2015 19.1 19.14 19.1 19.14 593
12/11/2015 19.1 19.1042 19.1 19.1042 444
12/10/2015 19.1 19.1 19.1 19.1 214
12/09/2015 19.19 19.19 19.19 19.19 00
12/08/2015 19.19 19.19 19.19 19.19 00
12/07/2015 19.44 19.44 19.19 19.19 1,525
12/04/2015 19.0574 19.45 19.0574 19.441 715
12/03/2015 19.45 19.45 19.3 19.4264 2,114
12/02/2015 19.3496 19.3496 19.26 19.26 356
12/01/2015 19.397 19.397 19.1001 19.1001 1,667
11/30/2015 19.24 19.24 19.11 19.11 2,014
11/27/2015 19 19.4299 19 19.01 1,946
11/25/2015 19 19.004 19 19 1,093
11/24/2015 18.9 18.9 18.9 18.9 00
11/23/2015 18.85 19.3 18.85 18.9 1,700
11/20/2015 18.67 19.1999 18.67 19.1999 280
11/19/2015 18.6565 18.97 18.6565 18.97 1,763
11/18/2015 18.62 18.62 18.62 18.62 00
11/17/2015 18.62 18.62 18.62 18.62 438
11/16/2015 18.83 18.83 18.83 18.83 358
11/13/2015 18.66 18.66 18.65 18.65 1,228
11/12/2015 18.77 18.77 18.65 18.65 3,303
11/11/2015 19.45 19.45 18.78 18.78 4,780
11/10/2015 19.17 19.17 19.17 19.17 00
11/09/2015 18.66 19.44 18.65 19.17 3,591
11/06/2015 18.64 18.97 18.64 18.7605 3,419
11/05/2015 18.96 19.33 18.63 18.8889 4,332
11/04/2015 19.37 19.41 18.8 19.19 1,895
11/03/2015 19.33 19.44 18.96 18.96 5,127
11/02/2015 19.2 19.2639 19.05 19.07 17,231
10/30/2015 19.24 19.4499 19.05 19.21 3,470
10/29/2015 18.68 19.45 18.68 19.43 4,407
10/28/2015 18.54 18.77 18.54 18.68 1,432
10/27/2015 18.88 18.88 18.55 18.5501 3,498
10/26/2015 18.56 18.75 18.5 18.65 18,081
10/23/2015 18.57 18.57 18.45 18.45 19,562
10/22/2015 18.57 18.57 18.33 18.46 20,202
10/21/2015 18.58 18.58 18.58 18.58 285
10/20/2015 18.5 18.66 18.43 18.6 78,677
10/19/2015 18.36 18.51 18 18.35 6,621
10/16/2015 17.83 17.83 17.83 17.83 100
10/15/2015 17.56 18.38 17.51 18.36 7,090
10/14/2015 17.99 18.09 17.99 18.0603 5,006
10/13/2015 17.95 18.2892 17.95 18.09 610
10/12/2015 17.42 17.99 17.4 17.99 1,900
10/09/2015 17.5 17.5 17.5 17.5 00
10/08/2015 17.35 17.57 17.35 17.5 2,357
10/07/2015 17.6 17.6 17.35 17.35 531
10/06/2015 17.4 17.4 17.35 17.35 1,600
10/05/2015 17.42 17.6394 17.35 17.62 4,206
10/02/2015 17.8537 17.8537 17.4 17.4 850
10/01/2015 17.24 17.5 17.24 17.5 300
09/30/2015 17.5 17.5 17.5 17.5 460
09/29/2015 17.19 17.5 17.15 17.4999 1,987
09/28/2015 17.59 17.59 17.59 17.59 00
09/25/2015 17.42 17.67 17.325 17.59 10,035
09/24/2015 17.18 17.4 17.18 17.4 4,886
09/23/2015 17.24 17.92 17.1582 17.92 1,171
09/22/2015 18.01 18.05 17.99 17.99 17,077
09/21/2015 16.03 18.09 16.03 18.09 966
09/18/2015 18.22 18.22 17.811 18.22 3,829
09/17/2015 18.04 18.04 18.04 18.04 213
09/16/2015 18.37 18.4 18.37 18.4 1,625
09/15/2015 18.39 18.99 18.11 18.161 3,122
09/14/2015 18.5 18.5 18.15 18.21 1,043
09/11/2015 18.25 18.87 18.2015 18.87 668
09/10/2015 18.8695 18.8695 18.8695 18.8695 00
09/09/2015 18.1 18.8695 18.1 18.8695 313
09/08/2015 18.22 18.47 18.22 18.28 1,795
09/04/2015 18.62 18.62 18.4798 18.4798 560
09/03/2015 18.59 18.96 18.483 18.96 1,493
09/02/2015 18.94 19.45 18.56 18.56 693
09/01/2015 19.32 19.32 18.75 19.06 468
08/31/2015 18.5028 18.5028 18.5028 18.5028 192
08/28/2015 18.15 19.45 18.15 19.45 1,988
08/27/2015 18.98 18.98 18.0401 18.5 2,175
08/26/2015 18.16 19.14 18.16 18.77 541
08/25/2015 19.06 19.06 19.06 19.06 263
08/24/2015 19.45 19.45 17.8172 18.3 2,947
08/21/2015 19.1 19.115 19.05 19.1 7,077
08/20/2015 19.4399 19.4399 19.05 19.1 4,700
08/19/2015 19.04 19.04 19.04 19.04 00
08/18/2015 19.04 19.04 19.04 19.04 00
08/17/2015 19.396 19.396 19.04 19.04 356
08/14/2015 19.15 19.28 19.1 19.12 2,435
08/13/2015 19.24 19.3 19.07 19.07 11,994
08/12/2015 19.29 19.48 19 19.16 2,631
08/11/2015 19.29 19.29 19.29 19.29 00
08/10/2015 19.29 19.29 19.29 19.29 00
08/07/2015 19.24 19.32 19.11 19.29 1,624
08/06/2015 18.75 19.1 18.5 18.9782 5,500
08/05/2015 18.35 19.09 18.28 18.6 14,083
08/04/2015 18.32 18.32 18.32 18.32 334
08/03/2015 18.31 18.34 18.25 18.25 3,157
07/31/2015 18.3 18.3 18.3 18.3 00
07/30/2015 18.37 18.4199 18.26 18.3 3,710
07/29/2015 18.82 18.82 18.82 18.82 00
07/28/2015 18.073 18.9 18.073 18.82 4,916
07/27/2015 18.3 18.56 18.28 18.5 11,066
07/24/2015 18.25 18.25 18.25 18.25 00
07/23/2015 18.25 18.25 18.25 18.25 00
07/22/2015 18.3 18.3 18.24 18.25 814
07/21/2015 18.27 18.28 18.27 18.27 525
07/20/2015 18.45 18.5 18.271 18.49 2,485
07/17/2015 18.5 18.5 18.5 18.5 00
07/16/2015 18.5 18.5 18.5 18.5 622
07/15/2015 18.49 18.5 18.47 18.5 965
07/14/2015 18.64 18.64 18.64 18.64 00
07/13/2015 18.64 18.64 18.64 18.64 00
07/10/2015 18.64 18.64 18.64 18.64 00
07/09/2015 18.64 18.64 18.64 18.64 100
07/08/2015 18.21 18.21 18.21 18.21 100
07/07/2015 18.4 18.57 18.4 18.57 584
07/06/2015 18.34 18.34 18.34 18.34 00
07/02/2015 18.34 18.34 18.34 18.34 00
07/01/2015 18.34 18.34 18.34 18.34 00
06/30/2015 18.65 18.8 18.27 18.34 1,657
06/29/2015 18.29 18.62 18.29 18.62 641
06/26/2015 18.5 18.59 18.25 18.59 11,247
06/25/2015 18.49 18.49 18.49 18.49 00
06/24/2015 18.144 18.49 18.144 18.49 980
06/23/2015 18.24 18.6 18.06 18.48 3,245
06/22/2015 18.2501 18.2501 18.2501 18.2501 206
06/19/2015 18.5 18.5 18.5 18.5 222
06/18/2015 18.25 18.25 18.25 18.25 142
06/17/2015 18.3907 18.3907 18.3907 18.3907 269
06/16/2015 18.25 18.25 18.25 18.25 00
06/15/2015 18.27 18.6099 18.25 18.25 3,876
06/12/2015 18.25 18.61 18.25 18.61 701
06/11/2015 18.25 18.25 18.25 18.25 00
06/10/2015 18.25 18.25 18.25 18.25 1,267
06/09/2015 18.2226 18.2226 18.2226 18.2226 1,042
06/08/2015 18.25 18.43 18.1 18.25 7,657
06/05/2015 18.16 18.16 18.16 18.16 125
06/04/2015 18.26 18.26 18.26 18.26 00
06/03/2015 18.65 18.65 18.25 18.26 10,529
06/02/2015 18.2 18.49 18.2 18.49 3,082
06/01/2015 18.25 18.34 18.24 18.33 3,161
05/29/2015 18.27 18.4 18.27 18.4 900
05/28/2015 18.27 18.27 18.27 18.27 00
05/27/2015 18.35 18.39 18.25 18.27 2,317
05/26/2015 18.2 18.2 18.2 18.2 00
05/22/2015 18.2 18.2 18.2 18.2 675
05/21/2015 18.1 18.4 18.1 18.4 5,828
05/20/2015 18.09 18.24 17.9476 18.1 4,179
05/19/2015 18.1 18.4 18.01 18.1 5,826
05/18/2015 18.29 18.29 18.09 18.11 1,445
05/15/2015 18.29 18.29 18.28 18.28 1,717
05/14/2015 18.32 18.65 18.3 18.3 400
05/13/2015 18.3 18.4 18.3 18.4 646
05/12/2015 18.32 18.45 18.2801 18.3205 1,407
05/11/2015 18.648 18.648 18.45 18.55 1,578
05/08/2015 18.4501 18.5221 18.4501 18.46 1,682
05/07/2015 18.4 18.4 18.4 18.4 226
05/06/2015 18.64 18.64 18.51 18.55 79,152
05/05/2015 18.51 18.6393 18.51 18.6393 1,206
05/04/2015 18.28 18.58 18.28 18.51 5,469
05/01/2015 18.351 18.351 18.3 18.31 1,800
04/30/2015 18.51 18.5515 18.5 18.5 2,219
04/29/2015 18.5 18.5 18.5 18.5 456
04/28/2015 18.526 18.526 18.46 18.5 1,175
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?