PEBK

Peoples Bancorp of North Carolina, Inc. Historical Stock Prices

$18.82
*  
0.32
1.73%
Get PEBK Alerts
*Delayed - data as of Jul. 28, 2015  -  Find a broker to begin trading PEBK now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    PEBK After Hours
 
 
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 27-JUL-2014 TO 27-JUL-2015

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.
16:00  18.64  18.90  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
02/04/2015 18.91 18.97 18.21 18.97 819
02/03/2015 18.7 18.79 18.3 18.71 1,657
02/02/2015 18.97 18.97 18.1 18.21 7,253
01/30/2015 18.03 18.03 18.03 18.03 371
01/29/2015 18.9699 18.9699 18.04 18.04 759
01/28/2015 18.99 18.99 17.92 18.05 2,300
01/27/2015 17.9001 18.1501 17.9 18.1501 1,360
01/26/2015 18.5 18.99 17.69 17.88 5,115
01/23/2015 17.73 17.97 17.62 17.97 2,105
01/22/2015 17.76 17.76 17.6 17.74 11,584
01/21/2015 17.78 17.78 17.6 17.701 536
01/20/2015 17.78 17.78 17.63 17.78 3,246
01/16/2015 17.78 17.78 17.68 17.76 649
01/15/2015 18.02 18.02 17.7 17.7 9,145
01/14/2015 17.99 17.99 17.68 17.79 13,483
01/13/2015 17.812 17.95 17.81 17.81 2,448
01/12/2015 18.001 18.001 17.81 17.811 2,408
01/09/2015 17.9 17.9 17.81 17.85 3,412
01/08/2015 17.81 17.83 17.801 17.801 2,165
01/07/2015 18.12 18.14 17.8 17.8 1,988
01/06/2015 18.14 18.14 17.89 17.9 1,626
01/05/2015 17.98 18.38 17.902 18.14 3,287
01/02/2015 18.1 18.11 17.89 17.95 8,249
12/31/2014 18.2 18.477 17.97 17.99 8,088
12/30/2014 18.14 18.18 17.8901 17.8901 4,594
12/29/2014 17.79 17.7928 17.78 17.78 1,775
12/26/2014 18.1799 18.1799 17.788 17.79 1,980
12/24/2014 18.1 18.1 17.98 18.1 4,067
12/23/2014 17.76 18.015 17.76 17.97 6,212
12/22/2014 17.75 18.0999 17.75 18.0999 524
12/19/2014 17.68 18.05 17.68 17.7 4,208
12/18/2014 17.8 18 17.8 17.9 2,023
12/17/2014 17.83 17.83 17.83 17.83 157
12/16/2014 18.14 18.14 17.81 17.89 2,956
12/15/2014 17.81 18.1799 17.801 17.8372 4,587
12/12/2014 18.16 18.16 17.75 17.76 358
12/11/2014 17.88 17.9 17.79 17.9 2,194
12/10/2014 18.04 18.04 17.98 17.98 899
12/09/2014 17.94 18.15 17.75 18.15 3,278
12/08/2014 17.97 18.2 17.97 18 3,581
12/05/2014 17.93 17.93 17.91 17.91 351
12/04/2014 18.15 18.15 18.02 18.15 726
12/03/2014 18.13 18.14 17.9916 18.0001 6,734
12/02/2014 18.15 18.15 18.15 18.15 00
12/01/2014 18.15 18.15 18.15 18.15 441
11/28/2014 18.1999 18.1999 18.1999 18.1999 00
11/26/2014 17.96 18.1999 17.96 18.1999 454
11/25/2014 18.11 18.11 18.11 18.11 668
11/24/2014 18.4 18.4 18.11 18.11 4,013
11/21/2014 18.49 18.499 18.49 18.499 2,265
11/20/2014 18.4455 18.4455 18.35 18.35 614
11/19/2014 18 18.3 18 18.27 2,727
11/18/2014 18.448 18.5 18.4 18.5 8,433
11/17/2014 18.22 18.4343 17.9 18.2662 3,219
11/14/2014 17.8 17.8201 17.8 17.8201 2,844
11/13/2014 17.8 17.8 17.71 17.785 1,440
11/12/2014 17.96 17.96 17.96 17.96 1,012
11/11/2014 17.57 17.57 17.42 17.42 603
11/10/2014 17.89 17.89 17.89 17.89 200
11/07/2014 17.42 17.42 17.42 17.42 148
11/06/2014 17.6 17.8001 17.6 17.75 7,902
11/05/2014 17.61 17.61 17.6 17.6 1,767
11/04/2014 17.6001 17.65 17.6001 17.65 303
11/03/2014 17.501 17.6 17.501 17.6 1,945
10/31/2014 17.18 17.4999 17.18 17.4999 667
10/30/2014 17.45 17.45 17.45 17.45 00
10/29/2014 17.45 17.45 17.42 17.45 500
10/28/2014 17.2 17.35 17.2 17.35 781
10/27/2014 17.2 17.2 16.87 16.87 993
10/24/2014 17.2 17.2 17.1999 17.2 3,213
10/23/2014 17.05 17.2 16.8 17.2 3,832
10/22/2014 17.12 17.12 17.12 17.12 00
10/21/2014 17.2 17.2 17.12 17.12 1,594
10/20/2014 17.39 17.39 17.222 17.29 1,507
10/17/2014 17.02 17.39 17.02 17.39 1,864
10/16/2014 16.65 17.3899 16.65 16.8 4,168
10/15/2014 16.67 16.67 16.67 16.67 176
10/14/2014 16.8563 16.8563 16.68 16.68 1,373
10/13/2014 16.862 16.862 16.862 16.862 00
10/10/2014 16.862 16.862 16.862 16.862 00
10/09/2014 16.862 16.862 16.862 16.862 419
10/08/2014 16.73 16.85 16.73 16.8305 4,733
10/07/2014 17.75 17.75 16.6768 17.416 857
10/06/2014 16.78 16.78 16.78 16.78 00
10/03/2014 16.78 16.78 16.78 16.78 169
10/02/2014 17.62 17.62 16.7501 16.85 7,518
10/01/2014 17.1 17.88 16.993 17.65 8,478
09/30/2014 16.94 16.956 16.94 16.956 401
09/29/2014 16.98 16.99 16.951 16.9647 2,020
09/26/2014 16.96 16.96 16.96 16.96 00
09/25/2014 17 17 16.83 16.96 2,400
09/24/2014 16.75 16.75 16.75 16.75 100
09/23/2014 16.98 17.01 16.92 17.01 3,982
09/22/2014 16.8001 16.8001 16.8001 16.8001 366
09/19/2014 16.65 16.88 16.65 16.88 584
09/18/2014 16.65 16.68 16.65 16.66 2,746
09/17/2014 16.68 16.848 16.651 16.848 1,254
09/16/2014 16.85 16.915 16.66 16.66 16,049
09/15/2014 16.66 16.9736 16.66 16.9736 3,200
09/12/2014 16.94 16.94 16.86 16.86 421
09/11/2014 16.66 16.69 16.66 16.67 436
09/10/2014 16.66 16.7452 16.66 16.7452 1,737
09/09/2014 16.66 16.66 16.66 16.66 417
09/08/2014 16.65 16.65 16.65 16.65 300
09/05/2014 16.98 16.98 16.92 16.92 2,217
09/04/2014 16.8526 16.8526 16.8526 16.8526 440
09/03/2014 16.85 16.89 16.85 16.85 4,195
09/02/2014 16.82 16.85 16.82 16.85 206
08/29/2014 16.8999 16.9 16.87 16.9 900
08/28/2014 16.509 16.8999 16.5 16.8999 4,949
08/27/2014 16.58 16.65 16.4 16.55 7,346
08/26/2014 16.7 16.71 16.56 16.63 3,200
08/25/2014 16.6899 16.6899 16.5 16.63 2,765
08/22/2014 16.564 16.564 16.564 16.564 215
08/21/2014 16.61 16.61 16.501 16.501 1,250
08/20/2014 16.61 16.69 16.5 16.5 4,265
08/19/2014 16.5 16.595 16.5 16.595 287
08/18/2014 16.52 16.75 16.3575 16.75 5,298
08/15/2014 16.48 16.55 16.48 16.5 3,740
08/14/2014 16.35 16.75 16.33 16.7 5,968
08/13/2014 16.44 16.69 16.44 16.5 4,183
08/12/2014 16.15 16.478 16.15 16.39 1,007
08/11/2014 16.4 16.65 16.4 16.48 5,875
08/08/2014 16 16.4 16 16.3499 3,424
08/07/2014 16.5 16.5 16.3 16.3 3,500
08/06/2014 16.5 16.5 16.4 16.4 580
08/05/2014 16.499 16.499 16.25 16.4 1,806
08/04/2014 16.27 16.45 16.27 16.43 1,409
08/01/2014 16.43 16.45 16.25 16.45 749
07/31/2014 16.59 16.59 16.25 16.4199 1,552
07/30/2014 16.56 16.67 16.402 16.586 11,306
07/29/2014 16.59 16.846 16.53 16.846 1,597
07/28/2014 16.54 16.68 16.54 16.588 5,256
*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?