NASDAQ:PEBK
Peoples Bancorp of North Carolina Stock Price (Quote)
$31.00
+0.0100 (+0.0323%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $27.30 | $31.59 | Friday, 3rd May 2024 PEBK stock ended at $31.00. This is 0.0323% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.07% from a day low at $30.95 to a day high of $31.59. |
| 90 days | $23.85 | $31.59 | |
| 52 weeks | $16.35 | $31.59 |
| Date | Open | High | Low | Close | Volume |
| Feb 05, 2016 | $17.09 | $17.09 | $17.09 | $17.02 | 550 |
| Feb 04, 2016 | $16.91 | $17.09 | $16.91 | $17.02 | 1 760 |
| Feb 03, 2016 | $16.91 | $16.91 | $16.91 | $16.84 | 550 |
| Feb 02, 2016 | $17.14 | $17.14 | $16.91 | $17.02 | 4 180 |
| Feb 01, 2016 | $17.14 | $17.27 | $17.14 | $17.07 | 2 310 |
| Jan 29, 2016 | $17.09 | $17.51 | $17.09 | $17.35 | 3 850 |
| Jan 28, 2016 | $17.09 | $17.32 | $17.09 | $17.25 | 1 760 |
| Jan 27, 2016 | $17.06 | $17.26 | $17.05 | $17.19 | 1 760 |
| Jan 26, 2016 | $16.95 | $17.58 | $16.95 | $16.91 | 2 310 |
| Jan 25, 2016 | $16.93 | $17.16 | $16.91 | $16.95 | 3 960 |
| Jan 22, 2016 | $17.13 | $17.30 | $17.13 | $17.23 | 440 |
| Jan 21, 2016 | $16.91 | $16.91 | $16.91 | $16.84 | 220 |
| Jan 20, 2016 | $16.83 | $17.58 | $16.82 | $16.84 | 5 940 |
| Jan 19, 2016 | $17.04 | $17.04 | $16.95 | $16.88 | 10 780 |
| Jan 15, 2016 | $17.45 | $17.45 | $16.97 | $16.90 | 1 100 |
| Jan 14, 2016 | $17.00 | $17.47 | $17.00 | $17.40 | 2 200 |
| Jan 13, 2016 | $16.90 | $17.06 | $16.90 | $16.93 | 10 340 |
| Jan 12, 2016 | $16.86 | $17.05 | $16.86 | $16.89 | 7 590 |
| Jan 11, 2016 | $16.91 | $17.32 | $16.86 | $16.93 | 92 620 |
| Jan 08, 2016 | $17.32 | $17.59 | $16.91 | $16.84 | 16 060 |
| Jan 07, 2016 | $16.91 | $17.55 | $16.86 | $17.20 | 27 610 |
| Jan 06, 2016 | $16.71 | $17.23 | $16.62 | $16.93 | 14 630 |
| Jan 05, 2016 | $17.07 | $17.24 | $17.06 | $17.11 | 15 070 |
