Home > Quotes > PEBK > Historical Prices
PEBK

Peoples Bancorp of North Carolina, Inc. Historical Stock Prices

$11.8
*  
0.21
  negative  
1.75%
Get PEBK Alerts
*Delayed - data as of May 21, 2013 
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 20-MAY-2012 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  12.07  11.802  11.65  11.80 2,200
05/20/2013 11.8 12.01 11.79 12.01 6,218
05/17/2013 11.8 11.81 11.8 11.8 7,685
05/16/2013 11.6301 11.6779 11.6301 11.6779 1,012
05/15/2013 11.9438 11.9438 11.9438 11.9438 00
05/14/2013 11.775 11.9438 11.601 11.9438 3,409
05/13/2013 11.72 11.72 11.6 11.6 1,964
05/10/2013 11.61 11.61 11.61 11.61 00
05/09/2013 11.61 11.61 11.61 11.61 890
05/08/2013 11.8 11.8 11.8 11.8 00
05/07/2013 11.79 11.8 11.79 11.8 697
05/06/2013 11.81 11.81 11.81 11.81 00
05/03/2013 11.5 11.9 11.5 11.81 8,800
05/02/2013 11.8 11.8 11.8 11.8 5,000
05/01/2013 11.71 11.8 11.35 11.8 4,611
04/30/2013 11.73 11.73 11.73 11.73 100
04/29/2013 11.68 11.75 11.68 11.75 963
04/26/2013 11.75 11.75 11.75 11.75 00
04/25/2013 11.3101 11.774 11.3101 11.75 440
04/24/2013 11.66 11.66 11.66 11.66 300
04/23/2013 11.51 11.51 11.51 11.51 897
04/22/2013 11.7999 11.8 11.7699 11.7699 2,130
04/19/2013 11.23 11.23 11.23 11.23 00
04/18/2013 11.23 11.23 11.23 11.23 100
04/17/2013 11.25 11.29 11.21 11.29 3,000
04/16/2013 11.35 11.45 11.2501 11.2501 7,615
04/15/2013 11.45 11.45 11.45 11.45 300
04/12/2013 11.3 11.44 11.3 11.3 2,168
04/11/2013 11.48 11.48 11.34 11.34 3,224
04/10/2013 11.34 11.6899 11.34 11.4 1,140
04/09/2013 11.36 11.36 11.34 11.34 502
04/08/2013 11.4 11.4 11.36 11.38 4,000
04/05/2013 11.59 11.59 11.42 11.421 600
04/04/2013 11.69 11.69 11.681 11.681 256
04/03/2013 11.33 11.33 11.32 11.32 800
04/02/2013 11.29 11.29 11.29 11.29 100
04/01/2013 11.23 11.23 11.23 11.23 100
03/28/2013 11.5 11.5 11.1697 11.1697 795
03/27/2013 11.458 11.458 11.458 11.458 500
03/26/2013 11.29 11.3 11.29 11.3 4,489
03/25/2013 11.25 11.36 11.23 11.3 3,561
03/22/2013 11.4 11.403 11.2 11.2021 2,258
03/21/2013 11.41 11.421 11.4 11.421 2,402
03/20/2013 11.56 11.56 11.5 11.5 600
03/19/2013 11.57 11.57 11.57 11.57 900
03/18/2013 11.54 11.7 11.5 11.57 1,288
03/15/2013 11.6 11.7686 11.47 11.5 4,050
03/14/2013 11.7 11.7 11.23 11.23 480
03/13/2013 11.55 11.57 11.5 11.504 1,993
03/12/2013 11.75 11.75 11.75 11.75 100
03/11/2013 11.42 11.62 11.42 11.6 4,000
03/08/2013 11.7 11.7 11.071 11.48 748
03/07/2013 11 11.3 11 11.3 6,198
03/06/2013 11 11.05 11 11.05 8,507
03/05/2013 11.08 11.0801 11.05 11.05 1,100
03/04/2013 11 11.38 11 11.35 1,390
03/01/2013 10.95 11 10.95 11 8,048
02/28/2013 10.75 10.98 10.75 10.98 850
02/27/2013 10.66 10.9 10.66 10.75 6,500
02/26/2013 10.69 10.77 10.66 10.66 5,700
02/25/2013 10.9 10.9 10.65 10.65 2,517
02/22/2013 10.54 10.8052 10.54 10.65 11,380
02/21/2013 10.441 10.51 10.441 10.51 1,176
02/20/2013 10.5 10.57 10.5 10.5022 2,807
02/19/2013 10.42 10.55 10.4 10.5 5,279
02/15/2013 10.425 10.43 10.4 10.43 3,600
02/14/2013 10.28 10.35 10.25 10.35 4,500
02/13/2013 10.55 10.6 10.5 10.5 1,455
02/12/2013 10.25 10.25 10.25 10.25 00
02/11/2013 10.47 10.5 10.25 10.25 10,208
02/08/2013 10.54 10.6 10.445 10.445 7,200
02/07/2013 10.55 10.55 10.52 10.55 987
02/06/2013 10.59 10.59 10.31 10.55 2,765
02/05/2013 10.53 10.6 10.0005 10.59 553
02/04/2013 10.5 10.6 10.45 10.6 3,500
02/01/2013 10.34 10.5 10.25 10.5 14,913
01/31/2013 9.92 10.26 9.92 10.2501 5,500
01/30/2013 9.9 10.2499 9.9 9.9 13,916
01/29/2013 10.16 10.16 10.06 10.06 600
01/28/2013 10.35 10.35 10 10.2 4,867
01/25/2013 10.14 10.45 10.14 10.35 11,678
01/24/2013 10.03 10.03 10.03 10.03 300
01/23/2013 9.9 10.05 9.9 10.01 5,468
01/22/2013 9.85 10 9.8 9.8 7,060
01/18/2013 9.8 9.8 9.8 9.8 00
01/17/2013 9.825 9.91 9.75 9.8 5,160
01/16/2013 9.708 9.81 9.708 9.81 400
01/15/2013 9.88 9.88 9.7 9.7001 5,008
01/14/2013 9.79 9.8 9.79 9.8 2,000
01/11/2013 9.805 9.805 9.805 9.805 00
01/10/2013 9.67 9.805 9.67 9.805 1,020
01/09/2013 9.72 9.72 9.6501 9.6501 250
01/08/2013 9.42 9.72 9.42 9.68 7,305
01/07/2013 9.46 9.5201 9.2 9.49 10,700
01/04/2013 9.53 9.56 9.44 9.55 7,259
01/03/2013 9.39 9.48 9.37 9.39 8,420
01/02/2013 9.29 9.45 9.2 9.4 9,918
12/31/2012 9.4799 9.4799 9.1001 9.1001 7,188
12/28/2012 9.2 9.2 9.2 9.2 00
12/27/2012 9.19 9.2 9.12 9.2 2,908
12/26/2012 9.59 9.59 9.59 9.59 00
12/24/2012 9.59 9.59 9.59 9.59 00
12/21/2012 9.35 9.59 9.19 9.59 628
12/20/2012 9.15 9.26 9.07 9.24 5,775
12/19/2012 9.25 9.25 9.15 9.15 2,942
12/18/2012 9.11 9.34 9.11 9.34 2,300
12/17/2012 9.35 9.35 9.1 9.1 2,136
12/14/2012 9.29 9.35 9.15 9.35 4,303
12/13/2012 9.2 9.29 9.17 9.29 2,213
12/12/2012 8.71 8.8 8.59 8.8 9,107
12/11/2012 8.76 9.34 8.62 8.75 7,492
12/10/2012 9 9 8.78 8.79 6,231
12/07/2012 9.1532 9.1532 8.82 9 6,430
12/06/2012 9.53 9.53 9.15 9.15 11,930
12/05/2012 9.79 9.79 9.6001 9.6001 2,644
12/04/2012 9.79 9.97 9.79 9.81 3,565
12/03/2012 9.91 9.95 9.77 9.78 550
11/30/2012 9.9 9.9 9.9 9.9 00
11/29/2012 9.96 9.97 9.89 9.9 801
11/28/2012 9.98 9.98 9.98 9.98 161
11/27/2012 9.96 9.98 9.95 9.96 2,500
11/26/2012 9.79 9.99 9.79 9.99 400
11/23/2012 9.92 9.92 9.72 9.856 6,850
11/21/2012 10.01 10.01 9.8 9.8999 5,780
11/20/2012 9.65 9.9899 9.65 9.9899 729
11/19/2012 9.57 9.91 9.57 9.74 2,047
11/16/2012 9.5 9.5 9.5 9.5 00
11/15/2012 9.33 9.5 9.33 9.5 1,000
11/14/2012 9.75 9.75 9.5 9.65 3,133
11/13/2012 9.96 9.96 9.7001 9.74 2,300
11/12/2012 10.0499 10.0499 10.0499 10.0499 425
11/09/2012 9.94 9.94 9.94 9.94 700
11/08/2012 9.91 9.93 9.88 9.9 7,516
11/07/2012 9.97 9.97 9.96 9.96 299
11/06/2012 9.92 9.9572 9.9 9.9572 2,200
11/05/2012 10.15 10.15 10.13 10.13 1,300
11/02/2012 10.1 10.1 10.01 10.1 2,413
11/01/2012 10.1 10.1 10.08 10.0999 4,951
10/31/2012 10 10 9.9999 9.9999 1,088
10/26/2012 10.29 10.44 10 10 3,158
10/25/2012 10.22 10.24 10.2 10.24 1,425
10/24/2012 10.45 10.45 10.18 10.19 6,000
10/23/2012 10.25 10.25 10.12 10.12 1,269
10/22/2012 10.17 10.2 10.1 10.1001 4,306
10/19/2012 10.28 10.28 10.1799 10.1799 800
10/18/2012 10.25 10.25 10.2 10.2 400
10/17/2012 10.41 10.41 10.2 10.3 5,813
10/16/2012 10.42 10.42 10.42 10.42 300
10/15/2012 10 10.5 10 10.44 400
10/12/2012 10.39 10.4 10.3 10.3 7,161
10/11/2012 9.95 10.25 9.95 10.1 5,700
10/10/2012 9.93 10.14 9.92 9.9484 800
10/09/2012 10 10.19 9.9 10.19 5,688
10/08/2012 10.19 10.19 10.19 10.19 148
10/05/2012 10.1 10.15 9.9 9.95 10,871
10/04/2012 10.13 10.13 10.13 10.13 311
10/03/2012 10 10.15 10 10.15 2,583
10/02/2012 10.11 10.3 10 10.05 9,056
10/01/2012 10.24 10.38 10.05 10.05 1,327
09/28/2012 10.3 10.3664 10 10 7,300
09/27/2012 9.97 10.44 9.97 10.31 5,779
09/26/2012 9.9 10.02 9.9 10.02 1,700
09/25/2012 9.61 10.06 9.61 9.98 12,900
09/24/2012 9.8 9.8 9.6965 9.7 2,309
09/21/2012 9.5 9.8 9.4 9.8 4,979
09/20/2012 9.78 9.83 9.51 9.57 3,200
09/19/2012 9.7 9.7 9.7 9.7 300
09/18/2012 9.59 9.8 9.33 9.73 13,865
09/17/2012 9.79 9.79 9.55 9.55 2,700
09/14/2012 9.8 9.8 9.65 9.65 1,800
09/13/2012 9.24 9.568 9.24 9.5 43,178
09/12/2012 9.3 9.3 9.25 9.25 1,700
09/11/2012 9.4 9.4 9.03 9.3 13,743
09/10/2012 9.8 9.85 9.48 9.5 8,715
09/07/2012 9.37 9.85 9.37 9.7 19,757
09/06/2012 9.3 9.45 9.29 9.45 6,096
09/05/2012 9.39 9.39 9.3 9.3 1,002
09/04/2012 9.2 9.49 9.2 9.4 6,692
08/31/2012 9.35 9.45 9.3399 9.38 4,901
08/30/2012 9.4 9.4 9.4 9.4 750
08/29/2012 9.1999 9.3499 9.1001 9.3499 5,752
08/28/2012 9.18 9.2 9.0999 9.175 3,675
08/27/2012 9.2501 9.2501 9.25 9.25 1,257
08/24/2012 9.25 9.31 9.23 9.31 776
08/23/2012 9.45 9.45 9.23 9.45 2,298
08/22/2012 9.5 9.5 9.5 9.5 00
08/21/2012 9.43 9.5 9.35 9.5 12,220
08/20/2012 9.42 9.5 9.3001 9.5 3,500
08/17/2012 9.18 9.5 9.18 9.5 1,122
08/16/2012 9 9.35 9 9.18 16,824
08/15/2012 9.22 9.35 9.01 9.35 4,799
08/14/2012 9.37 9.48 9.01 9.235 11,450
08/13/2012 8.79 9.4 8.79 9.4 3,600
08/10/2012 9.1 9.15 8.7 8.73 2,460
08/09/2012 8.8 9.03 8.8 9 21,597
08/08/2012 8.8 8.8 8.8 8.8 820
08/07/2012 8.51 8.9 8.51 8.8001 12,562
08/06/2012 8.74 8.74 8.74 8.74 1,403
08/03/2012 8.78 8.852 8.75 8.75 1,300
08/02/2012 9 9.8 8.69 8.85 5,500
08/01/2012 8.99 9.4955 8.61 8.83 3,096
07/31/2012 8.35 8.7999 8.35 8.6 15,302
07/30/2012 8.38 8.44 8.3 8.43 11,437
07/27/2012 8.38 8.38 8.38 8.38 300
07/26/2012 8.45 8.6 8.2501 8.2501 14,672
07/25/2012 8.23 8.49 8.2 8.49 300
07/24/2012 8.39 8.39 8.25 8.25 1,450
07/23/2012 8.25 8.3001 8.2 8.3001 2,115
07/20/2012 8.45 8.45 8.45 8.45 00
07/19/2012 8.26 8.45 8.26 8.45 2,037
07/18/2012 8.15 8.2205 8.15 8.2205 1,300
07/17/2012 8.19 8.19 8.19 8.19 00
07/16/2012 8.19 8.19 8.19 8.19 505
07/13/2012 8.32 8.36 8.32 8.35 1,500
07/12/2012 8.25 8.25 8.25 8.25 00
07/11/2012 8.3 8.3 8.25 8.25 3,537
07/10/2012 8.34 8.34 8.11 8.11 274
07/09/2012 8.46 8.46 8.46 8.46 100
07/06/2012 8.18 8.23 8.18 8.19 650
07/05/2012 8.24 8.25 8.24 8.25 2,100
07/03/2012 8.2 8.5 8.16 8.5 8,201
07/02/2012 7.88 8.14 7.88 8.14 1,341
06/29/2012 8.14 8.14 7.95 7.95 3,530
06/28/2012 8 8 8 8 6,795
06/27/2012 7.95 8.02 7.93 7.95 3,018
06/26/2012 7.95 7.98 7.9001 7.9001 1,288
06/25/2012 8.02 8.02 7.99 7.99 501
06/22/2012 8.37 8.37 7.9601 7.9601 800
06/21/2012 8.02 8.02 8 8 1,345
06/20/2012 7.95 7.96 7.95 7.95 6,299
06/19/2012 8.1 8.1 8.1 8.1 300
06/18/2012 7.98 7.99 7.98 7.99 2,003
06/15/2012 7.99 7.99 7.77 7.97 3,955
06/14/2012 7.98 8 7.98 7.99 5,400
06/13/2012 7.86 7.86 7.86 7.86 100
06/12/2012 7.84 7.84 7.84 7.84 00
06/11/2012 8.05 8.05 7.84 7.84 500
06/08/2012 8.01 8.01 8.01 8.01 200
06/07/2012 8 8 7.99 8 2,026
06/06/2012 7.93 7.93 7.93 7.93 708
06/05/2012 8 8 8 8 350
06/04/2012 7.77 7.77 7.7 7.7 5,900
06/01/2012 7.82 7.82 7.71 7.78 910
05/31/2012 7.83 7.9 7.83 7.9 732
05/30/2012 7.97 7.97 7.73 7.82 3,498
05/29/2012 8.0247 8.0499 7.82 7.82 1,870
05/25/2012 7.83 7.84 7.83 7.83 647
05/24/2012 7.96 7.96 7.96 7.96 200
05/23/2012 7.78 7.96 7.78 7.96 900
05/22/2012 8.03 8.05 7.8 7.8 15,000
05/21/2012 8.2 8.2 7.75 7.75 2,151
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.