PEBK

Peoples Bancorp of North Carolina, Inc. Historical Stock Prices

$16.07
*  
unch
unch
Get PEBK Alerts
*Delayed - data as of Jul. 9, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 09-JUL-2013 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00 N/A N/A N/A  16.07 0
07/09/2014 16.07 16.07 16.07 16.07 00
07/08/2014 16.14 16.16 16.07 16.07 400
07/07/2014 16 16.34 16 16.03 4,002
07/03/2014 16.41 16.48 16.2 16.2 2,439
07/02/2014 16.33 16.33 16.15 16.15 1,250
07/01/2014 16.09 16.67 16 16.08 3,246
06/30/2014 16 16.02 15.9 16 2,401
06/27/2014 16.61 16.61 16 16.15 5,973
06/26/2014 16.03 16.66 16 16.11 1,502
06/25/2014 16.07 16.07 16 16.03 1,593
06/24/2014 16.02 16.24 16.01 16.0101 3,082
06/23/2014 16.12 16.15 15.85 15.89 2,814
06/20/2014 15.85 15.96 15.8 15.96 1,833
06/19/2014 15.97 16.12 15.95 16.09 2,743
06/18/2014 15.951 16.1 15.9 15.95 8,343
06/17/2014 16.01 16.11 15.88 15.97 2,998
06/16/2014 16.12 16.32 15.88 15.88 17,762
06/13/2014 16.8899 16.8899 16.15 16.15 1,003
06/12/2014 16.5 16.5 16.12 16.49 4,364
06/11/2014 16.441 16.5 16.12 16.5 4,435
06/10/2014 16.99 16.99 16.42 16.43 8,548
06/09/2014 16.9 16.9 16.8 16.848 602
06/06/2014 16.77 16.9 16.55 16.8 2,453
06/05/2014 17 17 15.92 15.92 4,750
06/04/2014 16.98 17 16.98 16.99 3,384
06/03/2014 17.03 17.03 16.98 16.98 438
06/02/2014 17.04 17.04 17.04 17.04 201
05/30/2014 17.03 17.03 17.03 17.03 00
05/29/2014 17.04 17.04 17 17.03 48,760
05/28/2014 17.01 17.01 17.01 17.01 00
05/27/2014 17.04 17.04 17 17.01 1,023
05/23/2014 17.025 17.025 17.025 17.025 00
05/22/2014 17 17.025 17 17.025 1,495
05/21/2014 17 17 17 17 142
05/20/2014 16.97 17.4699 16.97 17.2 1,339
05/19/2014 17.48 17.48 17.48 17.48 00
05/16/2014 17.249 17.48 17.249 17.48 2,010
05/15/2014 17.24 17.25 17.24 17.2499 1,013
05/14/2014 17.36 17.469 17.236 17.236 1,123
05/13/2014 17.25 17.25 16.49 16.78 5,861
05/12/2014 17.38 17.38 17.15 17.24 2,762
05/09/2014 17.2499 17.2499 16.972 17.02 1,240
05/08/2014 17.079 17.12 17.0501 17.0501 843
05/07/2014 17.47 17.47 17.04 17.04 647
05/06/2014 17.362 17.39 17.04 17.09 3,159
05/05/2014 17.19 17.416 16.97 17.24 3,508
05/02/2014 17.433 17.433 17.1 17.16 2,256
05/01/2014 17.4799 17.4799 16.97 16.97 3,130
04/30/2014 17.25 17.25 17.152 17.152 16,685
04/29/2014 17.33 17.489 17.2105 17.2105 700
04/28/2014 16.89 17.4999 16.89 17.499 1,966
04/25/2014 16.8 17.15 16.8 16.88 1,664
04/24/2014 16.96 16.96 16.96 16.96 00
04/23/2014 16.999 17 16.4 16.96 2,517
04/22/2014 16.07 17 16.07 16.949 1,926
04/21/2014 15.8 17.5 15.79 16.39 52,996
04/17/2014 15.59 15.7 15.513 15.6 21,230
04/16/2014 15.52 15.6 15.5 15.512 6,172
04/15/2014 15.55 15.6 15.4621 15.5 5,938
04/14/2014 15.3 15.58 15.3 15.45 6,076
04/11/2014 15.662 15.67 15.65 15.65 1,173
04/10/2014 15.6613 15.73 15.6613 15.73 1,909
04/09/2014 15.6 15.69 15.6 15.69 1,300
04/08/2014 15.62 15.66 15.62 15.65 6,867
04/07/2014 15.3 15.48 15.3 15.46 12,729
04/04/2014 15.3501 15.3501 15.3501 15.3501 622
04/03/2014 15.6 15.6 15.6 15.6 00
04/02/2014 15.6099 15.6099 15.6 15.6 765
04/01/2014 15.48 15.48 15.48 15.48 298
03/31/2014 15.53 15.619 15.518 15.6 1,281
03/28/2014 15.74 15.74 15.45 15.6199 6,563
03/27/2014 15.45 15.566 15.32 15.5336 9,956
03/26/2014 15.45 15.45 15.45 15.45 12,964
03/25/2014 15.501 15.585 15.45 15.45 3,291
03/24/2014 15.483 15.69 15.483 15.5 1,807
03/21/2014 15.48 15.565 15.45 15.45 10,664
03/20/2014 15.4501 15.6799 15.45 15.55 4,733
03/19/2014 15.46 15.72 15.46 15.61 1,212
03/18/2014 15.4501 15.5 15.4501 15.5 10,109
03/17/2014 15.43 15.43 15.4 15.42 4,080
03/14/2014 15.52 15.8 15.3 15.49 6,034
03/13/2014 15.4 15.6 15.22 15.6 38,289
03/12/2014 15.27 15.3 15.2 15.3 3,135
03/11/2014 15.32 15.36 15.31 15.36 5,013
03/10/2014 15.31 15.37 15.25 15.36 10,087
03/07/2014 15.43 15.43 15.43 15.43 00
03/06/2014 15.3001 15.45 15.3001 15.43 2,292
03/05/2014 15.47 15.47 15.25 15.25 6,100
03/04/2014 15.539 15.54 15.4 15.4 3,802
03/03/2014 15.13 15.55 15.13 15.5 5,701
02/28/2014 15.41 15.45 15.4 15.4 2,000
02/27/2014 15.7199 15.7199 15.3 15.4 5,090
02/26/2014 15.6 15.7 15.6 15.61 8,540
02/25/2014 15.51 15.65 15.51 15.65 1,610
02/24/2014 15.61 15.73 15.39 15.5871 7,644
02/21/2014 15.7 15.7 15.6712 15.6712 1,007
02/20/2014 15.7 15.75 15.36 15.7 8,850
02/19/2014 15.64 15.64 15.31 15.5 8,465
02/18/2014 15.59 15.5919 15.54 15.5919 1,675
02/14/2014 15.3901 15.5499 15.25 15.3 4,507
02/13/2014 15.66 15.7 15.23 15.57 16,209
02/12/2014 15.61 15.65 15.48 15.5 4,751
02/11/2014 15.6 15.62 15.11 15.62 19,130
02/10/2014 15.43 15.8 15.3 15.44 17,728
02/07/2014 15.5 15.5 15.35 15.5 1,307
02/06/2014 15.24 16.4 15.152 15.77 27,059
02/05/2014 15.25 15.32 15.11 15.32 3,636
02/04/2014 15.11 15.215 15.11 15.215 1,166
02/03/2014 15.34 15.34 15.34 15.34 1,314
01/31/2014 15.08 15.42 15.08 15.3999 4,689
01/30/2014 15.3 15.3 15.3 15.3 399
01/29/2014 15.37 15.37 15.27 15.27 515
01/28/2014 15.47 15.47 15.24 15.45 7,458
01/27/2014 15.2 15.5 15.0601 15.43 12,794
01/24/2014 15.02 15.1612 15.01 15.1612 5,855
01/23/2014 15.0282 15.0282 15.0282 15.0282 231
01/22/2014 15.05 15.18 15.0198 15.14 4,263
01/21/2014 15.23 15.23 15.15 15.15 1,220
01/17/2014 14.971 15.32 14.971 15.2499 7,255
01/16/2014 15.17 15.2 15.161 15.2 1,791
01/15/2014 15.27 15.44 15.1 15.44 10,113
01/14/2014 15.2501 15.4 15.2501 15.27 1,508
01/13/2014 15.15 15.89 15.15 15.4 12,810
01/10/2014 15.1 15.15 15.01 15.15 15,636
01/09/2014 15 15 15 15 9,723
01/08/2014 14.99 15.05 14.91 15 23,211
01/07/2014 14.941 14.99 14.87 14.97 4,599
01/06/2014 14.85 14.95 14.74 14.85 124,696
01/03/2014 14.53 14.89 14.48 14.86 23,848
01/02/2014 14.18 14.739 14.18 14.37 11,580
12/31/2013 14.1799 14.18 14.1799 14.18 526
12/30/2013 14.13 14.166 14.13 14.1404 995
12/27/2013 14.15 14.15 14.15 14.15 192
12/26/2013 14.1 14.1 14.1 14.1 00
12/24/2013 14.27 14.501 14.09 14.1 7,334
12/23/2013 14.07 14.299 14.07 14.299 955
12/20/2013 14 14.03 14 14.01 1,837
12/19/2013 14.01 14.2465 14.01 14.02 1,103
12/18/2013 14 14 14 14 1,612
12/17/2013 13.79 14.05 13.63 14.0001 14,797
12/16/2013 13.54 14 13.54 13.91 1,304
12/13/2013 14 14 13.53 13.53 3,339
12/12/2013 13.84 13.99 13.78 13.78 2,300
12/11/2013 13.76 13.82 13.76 13.8 4,179
12/10/2013 14.18 14.2285 13.76 13.99 2,990
12/09/2013 13.98 14.25 13.8777 14.0001 8,269
12/06/2013 14.11 14.11 13.9999 13.9999 342
12/05/2013 14.02 14.02 14.02 14.02 100
12/04/2013 14.25 14.25 14 14 715
12/03/2013 14.09 14.9999 13.98 14.25 7,889
12/02/2013 13.72 14.08 13.6 14.07 3,826
11/29/2013 13.57 13.6 13.53 13.59 4,000
11/27/2013 13.5 13.6 13.5 13.572 2,082
11/26/2013 13.59 13.599 13.5 13.5 1,087
11/25/2013 13.59 13.59 13.5 13.53 1,690
11/22/2013 13.6 13.735 13.5 13.5 4,800
11/21/2013 13.34 13.89 13.26 13.31 12,497
11/20/2013 13.2001 13.35 13.2001 13.3 5,906
11/19/2013 13.3 13.3 13.29 13.3 1,184
11/18/2013 13.23 13.37 13.1 13.2 2,119
11/15/2013 13.1 13.3 13.1 13.2999 1,844
11/14/2013 13.1 13.23 13.1 13.22 3,600
11/13/2013 13.09 13.1 13.09 13.0999 932
11/12/2013 13.061 13.08 13.061 13.08 218
11/11/2013 13 13 13 13 1,000
11/08/2013 13.04 13.12 13.04 13.12 3,180
11/07/2013 13.3 13.3 13.05 13.05 1,800
11/06/2013 13.07 13.347 13.07 13.347 830
11/05/2013 13.011 13.011 13.011 13.011 100
11/04/2013 13 13 13 13 00
11/01/2013 13.05 13.05 13 13 3,800
10/31/2013 13.17 13.17 13.06 13.1 300
10/30/2013 13.0999 13.0999 13.0499 13.05 8,511
10/29/2013 12.81 13.1 12.81 13.0001 7,427
10/28/2013 13 13.1899 12.51 12.82 5,108
10/25/2013 12.9 13 12.9 13 1,246
10/24/2013 12.9 12.94 12.9 12.94 600
10/23/2013 12.84 12.9 12.814 12.89 1,498
10/22/2013 12.75 12.85 12.75 12.85 200
10/21/2013 12.8 12.99 12.72 12.855 11,080
10/18/2013 12.59 12.67 12.4743 12.67 1,277
10/17/2013 12.45 12.65 12.45 12.59 4,550
10/16/2013 12.52 12.52 12.45 12.5 4,755
10/15/2013 12.45 12.4999 12.45 12.46 900
10/14/2013 12.43 12.52 12.43 12.5 4,496
10/11/2013 12.5 12.65 12.4 12.5 7,423
10/10/2013 12.4 12.52 12.4 12.52 1,870
10/09/2013 12.42 12.5 12.4 12.41 800
10/08/2013 12.47 12.47 12.4001 12.4001 300
10/07/2013 12.5 12.5 12.4 12.4 400
10/04/2013 12.52 12.52 12.46 12.46 200
10/03/2013 12.65 12.65 12.4 12.44 16,246
10/02/2013 12.48 12.72 12.48 12.65 19,790
10/01/2013 12.39 12.55 12.39 12.55 6,726
09/30/2013 12.3 12.35 12.3 12.35 3,064
09/27/2013 12.35 12.35 12.35 12.35 00
09/26/2013 12.5 12.5 12.3 12.35 2,358
09/25/2013 12.45 12.45 12.45 12.45 00
09/24/2013 12.55 12.59 12.45 12.45 700
09/23/2013 12.72 12.72 12.41 12.41 1,000
09/20/2013 12.39 12.76 12.31 12.76 28,951
09/19/2013 12.4 12.68 12.01 12.3 8,568
09/18/2013 12.7 12.74 12.4 12.4 2,542
09/17/2013 12.4 12.5 12.4 12.4 2,852
09/16/2013 12.5 12.74 12.49 12.49 8,744
09/13/2013 12.4 12.66 12.4 12.41 4,593
09/12/2013 12.9144 12.9144 12.4 12.42 6,993
09/11/2013 12.34 12.9875 12.31 12.49 2,512
09/10/2013 12.2 12.9297 12.2 12.355 3,090
09/09/2013 12.58 12.58 12.05 12.29 7,902
09/06/2013 12.5 12.73 12.35 12.6 6,625
09/05/2013 12.83 13.12 12.75 12.77 1,389
09/04/2013 12.825 13 12.8 12.82 1,155
09/03/2013 13 13.23 13 13.23 991
08/30/2013 13 13 13 13 900
08/29/2013 13.25 13.25 13.25 13.25 311
08/28/2013 13.19 13.22 13.05 13.05 1,476
08/27/2013 13.49 13.49 13 13.2409 3,778
08/26/2013 12.85 13.497 12.85 13.497 1,300
08/23/2013 13.34 13.35 13 13.0004 6,724
08/22/2013 13.23 13.4999 13.23 13.4999 200
08/21/2013 13.253 13.253 13.253 13.253 00
08/20/2013 13.16 13.2971 13.15 13.253 1,404
08/19/2013 12.8 13.2 12.8 13.199 1,370
08/16/2013 12.83 13 12.5001 12.52 2,027
08/15/2013 13.3354 13.3354 13 13 700
08/14/2013 13.01 13.01 13.01 13.01 200
08/13/2013 13.2 13.2 13 13 1,300
08/12/2013 13.13 13.5985 13.06 13.06 7,117
08/09/2013 13.46 13.46 13.0605 13.0605 290
08/08/2013 13.43 13.43 13.43 13.43 1,290
08/07/2013 13.69 13.6901 13.599 13.599 2,410
08/06/2013 13.65 13.66 13.65 13.66 550
08/05/2013 13.65 13.65 13.65 13.65 00
08/02/2013 13.65 13.65 13.65 13.65 00
08/01/2013 13.69 13.85 13.6 13.65 3,050
07/31/2013 13.7 13.76 13.7 13.72 1,100
07/30/2013 13.63 13.63 13.63 13.63 00
07/29/2013 13.94 13.94 13.55 13.63 1,885
07/26/2013 13.95 13.95 13.43 13.9 1,176
07/25/2013 13.83 13.9 13.65 13.75 4,544
07/24/2013 13.75 13.75 13.75 13.75 25,000
07/23/2013 13.85 13.91 13.84 13.84 2,370
07/22/2013 13.75 13.75 13.75 13.75 00
07/19/2013 13.98 13.98 13.75 13.75 200
07/18/2013 13.85 13.93 13.85 13.93 200
07/17/2013 13.71 14.05 13.71 13.85 12,341
07/16/2013 13.43 13.6899 13.43 13.6899 1,886
07/15/2013 13.43 13.49 13.43 13.4301 2,140
07/12/2013 13.39 13.4855 13.39 13.4855 1,742
07/11/2013 13.4 13.4 13.3932 13.3932 910
07/10/2013 13.37 13.37 13.37 13.37 00
07/09/2013 13.37 13.37 13.37 13.37 00
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.

Research Brokers before you trade

Want to trade FX?