PEBK

Historical Stock Prices

$18.8
*  
unch
unch
Get PEBK Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading PEBK now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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 05-FEB-2015 TO 05-FEB-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.
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
04/27/2015 18.5 18.64 18.5 18.64 966
04/24/2015 18.67 18.67 18.45 18.66 1,942
04/23/2015 18.45 18.46 18.45 18.45 500
04/22/2015 18.46 18.46 18.46 18.46 357
04/21/2015 18.31 18.5001 18.31 18.5 3,063
04/20/2015 18.3 18.4226 18.2999 18.37 4,768
04/17/2015 18.37 18.42 18.37 18.37 3,255
04/16/2015 18.4 18.4 18.4 18.4 270
04/15/2015 18.35 18.4 18.34 18.4 2,092
04/14/2015 18.473 18.48 18.4 18.4 3,731
04/13/2015 18.5 18.5 18.35 18.4 8,661
04/10/2015 18.36 18.36 18.36 18.36 1,500
04/09/2015 18.35 18.35 18.35 18.35 00
04/08/2015 18.58 18.58 18.35 18.35 390
04/07/2015 18.31 18.31 18.31 18.31 00
04/06/2015 18.37 18.58 18.31 18.31 3,984
04/02/2015 18.36 18.4 18.36 18.36 3,708
04/01/2015 18.451 18.68 18.45 18.68 2,549
03/31/2015 18.71 18.71 18.47 18.47 476
03/30/2015 18.5 18.5 18.25 18.25 669
03/27/2015 18.68 18.68 18.51 18.51 523
03/26/2015 18.32 18.68 18.32 18.68 598
03/25/2015 18.4279 18.4904 18.4001 18.4001 1,197
03/24/2015 18.35 18.71 18.32 18.71 3,767
03/23/2015 18.47 18.6 18.47 18.5625 1,177
03/20/2015 18.29 18.72 18.29 18.32 2,313
03/19/2015 18.32 18.32 18.32 18.32 293
03/18/2015 18.68 18.68 18.64 18.64 1,158
03/17/2015 18.26 18.635 18.25 18.635 2,457
03/16/2015 18.25 18.96 18.25 18.49 2,176
03/13/2015 18.79 18.79 18.74 18.74 1,163
03/12/2015 18.7 18.79 18.61 18.79 3,379
03/11/2015 18.529 18.7 18.3901 18.545 1,330
03/10/2015 18.51 18.51 18.51 18.51 259
03/09/2015 18.51 18.51 18.43 18.43 333
03/06/2015 18.51 18.62 18.35 18.4905 2,986
03/05/2015 18.51 18.51 18.51 18.51 944
03/04/2015 18.35 18.51 18.32 18.51 809
03/03/2015 18.3501 18.36 18.35 18.36 805
03/02/2015 18.3 18.55 18.0001 18.3499 16,956
02/27/2015 18.6999 18.6999 18.4001 18.4001 1,547
02/26/2015 18.66 18.66 18.66 18.66 00
02/25/2015 18.93 18.93 18.27 18.66 1,611
02/24/2015 18.6999 18.6999 18.31 18.65 1,158
02/23/2015 18.52 18.7 18.19 18.19 3,766
02/20/2015 18 18.7499 18 18.11 2,006
02/19/2015 18.271 18.28 17.5 17.969 8,797
02/18/2015 18.9 18.9 18.06 18.14 8,339
02/17/2015 18.36 18.9 18.26 18.9 1,853
02/13/2015 18.751 18.765 18.26 18.26 700
02/12/2015 18.585 18.59 18.23 18.55 1,538
02/11/2015 18.865 18.865 18.59 18.59 474
02/10/2015 18.55 18.59 18.55 18.59 217
02/09/2015 18.1515 18.7 18.1515 18.2384 3,049
02/06/2015 18.45 18.45 18.14 18.15 1,108
02/05/2015 18.98 18.98 18.15 18.151 1,341
*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?