UK markets close in 3 hours 4 minutes

Peoples Bancorp of North Carolina, Inc. (PEBK)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
28.40+0.25 (+0.89%)
At close: 04:00PM EDT
28.40 0.00 (0.00%)
After hours: 04:00PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202427.9528.4127.9028.4028.407,800
24 Apr 202428.0028.1528.0028.1528.152,700
23 Apr 202428.0028.2527.9128.1028.105,000
22 Apr 202427.7728.1227.7628.0028.005,100
19 Apr 202427.7528.2527.5327.7527.759,800
18 Apr 202427.4027.8227.4027.8027.805,600
17 Apr 202427.4027.6527.3027.5527.559,100
16 Apr 202427.3127.6927.3027.4827.485,600
15 Apr 202427.6827.6827.5027.5027.502,300
12 Apr 202427.7327.7927.5727.7027.705,700
11 Apr 202427.7627.7727.5327.7727.775,500
10 Apr 202427.7727.7727.7727.7727.77900
09 Apr 202427.9927.9927.8927.8927.891,800
08 Apr 202428.0028.0027.7027.9027.901,700
05 Apr 202427.9927.9927.9027.9027.901,600
04 Apr 202427.9727.9727.8427.8427.849,000
03 Apr 202428.0028.0027.8027.8027.801,800
02 Apr 202427.7327.9727.7027.8527.853,300
01 Apr 202427.9527.9527.8527.9427.942,200
28 Mar 202428.0028.0027.8027.8527.854,400
27 Mar 202427.9828.0027.7027.8527.857,800
26 Mar 202428.0028.0027.4627.7027.705,900
25 Mar 202427.9027.9027.7527.8527.856,200
22 Mar 202427.7027.7827.7027.7827.781,500
21 Mar 202427.8827.8827.6027.7827.782,000
20 Mar 202427.4027.8027.3827.5027.503,900
19 Mar 202427.6327.9027.3927.3927.3911,200
18 Mar 202427.6027.7926.9527.6027.6011,300
15 Mar 202427.7127.9027.6827.7027.7028,800
14 Mar 202427.3527.7727.3127.6427.643,900
13 Mar 202427.5527.9027.5227.5227.522,400
12 Mar 202427.6027.9027.5927.7527.753,800
11 Mar 202427.4427.8027.4427.8027.802,200
08 Mar 202427.9927.9927.8327.8327.831,200
07 Mar 202427.8827.9527.2627.5827.582,700
06 Mar 202427.6428.0027.4927.5927.594,700
05 Mar 202426.5027.6426.5027.3727.373,200
04 Mar 202426.5427.1426.5426.6326.631,900
01 Mar 202426.4027.1826.4026.5826.583,400
01 Mar 20240.19 Dividend
29 Feb 202426.6227.9926.5726.6526.465,100
28 Feb 202426.6026.9026.5026.5726.386,800
27 Feb 202426.5027.0626.5026.7026.514,600
26 Feb 202427.2327.8426.5026.5026.3139,600
23 Feb 202425.6826.4825.2526.4826.293,600
22 Feb 202424.6525.5624.6525.4325.255,100
21 Feb 202424.6024.9724.6024.6024.428,500
20 Feb 202424.5025.0224.3824.6024.4243,700
16 Feb 202424.7327.2024.4224.5224.354,300
15 Feb 202425.4025.4024.6724.6724.491,900
14 Feb 202424.5924.5924.3524.3524.182,800
13 Feb 202426.1626.2723.8523.8523.684,200
12 Feb 202426.2026.3025.2025.8525.6716,200
09 Feb 202425.9126.7425.9026.4526.262,900
08 Feb 202425.7627.4925.7625.8525.678,100
07 Feb 202426.6927.0025.5026.0025.817,300
06 Feb 202427.4027.8426.7626.7626.574,500
05 Feb 202427.3827.3827.2827.2827.092,000
02 Feb 202427.8528.0027.3827.3827.187,700
02 Feb 20240.16 Dividend
01 Feb 202429.0029.0127.9027.9527.597,100
31 Jan 202429.6029.6029.0929.0928.721,700
30 Jan 202429.6129.8829.5729.5729.191,600
29 Jan 202429.5929.8029.5029.6729.296,600
26 Jan 202429.9629.9629.8029.8029.423,700
25 Jan 202429.6529.7529.5429.6729.293,200
24 Jan 202429.8430.0029.5029.7529.373,200
23 Jan 202429.8529.8529.6529.6529.272,300
22 Jan 202429.5229.5229.5229.5229.141,600
19 Jan 202429.5629.8729.4029.5529.174,600
18 Jan 202429.6429.9029.5229.5929.215,200
17 Jan 202429.3629.7929.3629.6529.274,600
16 Jan 202429.5529.9029.5529.5529.173,600
12 Jan 202429.6929.9729.5329.7629.384,400
11 Jan 202429.6029.9729.5229.7029.325,600
10 Jan 202429.8229.8429.7329.8429.461,100
09 Jan 202429.6029.9029.6029.8029.424,800
08 Jan 202430.0030.0029.6029.8929.516,800
05 Jan 202430.0030.5029.5529.8929.5121,100
04 Jan 202430.6230.6630.0030.2529.8620,800
03 Jan 202430.4030.9930.2130.3829.997,700
02 Jan 202430.5030.9630.5030.6130.222,400
29 Dec 202330.9430.9430.9430.9430.54900
28 Dec 202330.4330.7029.9130.2029.814,600
27 Dec 202329.9930.4029.8630.3629.9710,900
26 Dec 202329.9430.9329.9430.1929.804,500
22 Dec 202330.0530.1930.0030.1929.802,600
21 Dec 202329.7930.2529.7929.8129.432,800
20 Dec 202330.1730.4429.4529.7529.374,000
19 Dec 202327.0629.9927.0629.3829.0013,800
18 Dec 202327.0027.4926.7827.2226.876,500
15 Dec 202327.0527.5027.0527.2526.909,500
14 Dec 202326.7327.1526.5127.1526.804,900
13 Dec 202327.4027.4025.6426.0725.7429,400
12 Dec 202327.4527.4527.1227.1226.772,000
11 Dec 202327.0127.4327.0127.3226.972,500
08 Dec 202327.5027.5027.3027.3126.962,900
07 Dec 202327.4327.5027.1027.2426.897,700
06 Dec 202327.2527.8927.0127.0126.667,200
05 Dec 202327.2127.2427.2127.2426.891,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...