S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Peoples Bancorp of North Carolina Inc (PEBK)
Peoples Bancorp of North Carolina Inc (PEBK) Historical

PEBK Peoples Bancorp of North Carolina Inc

29.75

-0.05 (-0.17%)

Jun 11 2024 - Closed

Delayed by 15 minutes

PEBK Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 11 2024	29.75	-0.05	-0.17%	29.89	29.90	29.75	11,601
Jun 10 2024	29.80	-0.10	-0.33%	29.80	30.13	29.80	9,376
Jun 07 2024	29.90	-0.13	-0.43%	30.08	30.1877	29.90	10,466
Jun 06 2024	30.03	0.22	0.74%	30.05	30.28	29.81	15,106
Jun 05 2024	29.81	-0.44	-1.45%	30.44	30.64	29.81	14,771
Jun 04 2024	30.25	-0.15	-0.49%	30.30	30.55	30.25	9,291
Jun 03 2024	30.40	0.13	0.43%	30.34	30.65	30.07	12,651
May 31 2024	30.27	0.56	1.88%	29.93	30.65	29.75	10,117
May 30 2024	29.71	-0.03	-0.10%	29.75	29.88	29.71	11,677
May 29 2024	29.74	-0.06	-0.20%	29.70	29.98	29.03	14,474
May 28 2024	29.80	-0.09	-0.30%	30.00	30.32	29.80	3,281
May 24 2024	29.89	0.03	0.10%	29.80	29.98	29.80	2,451
May 23 2024	29.86	0.01	0.03%	30.13	30.13	29.85	5,477
May 22 2024	29.85	0.05	0.17%	29.70	29.995	29.70	5,908
May 21 2024	29.80	-0.01	-0.03%	29.70	29.95	29.70	6,810
May 20 2024	29.81	-0.35	-1.16%	30.00	30.51	29.58	20,276
May 17 2024	30.16	-0.47	-1.53%	30.60	30.69	29.84	32,851
May 16 2024	30.63	-0.01	-0.03%	30.60	30.675	30.59	3,691
May 15 2024	30.64	-0.05	-0.16%	30.85	30.85	30.55	12,811
May 14 2024	30.69	-0.06	-0.20%	30.95	30.98	30.515	13,800
May 13 2024	30.75	-0.05	-0.16%	30.94	31.00	30.75	7,512
May 10 2024	30.80	-0.01	-0.03%	30.65	30.99	30.65	7,387
May 09 2024	30.81	-0.04	-0.13%	30.85	30.875	30.80	6,206
May 08 2024	30.85	-0.01	-0.03%	30.80	30.95	30.80	5,120
May 07 2024	30.86	-0.04	-0.13%	30.99	31.04	30.80	6,096
May 06 2024	30.90	-0.10	-0.32%	30.90	31.10	30.76	14,182
May 03 2024	31.00	0.01	0.03%	31.59	31.59	30.95	9,834
May 02 2024	30.99	0.19	0.62%	31.37	31.59	30.5558	12,139
May 01 2024	30.80	1.71	5.88%	29.26	31.39	29.26	12,719
Apr 30 2024	29.09	0.00	0.00%	28.90	29.10	28.90	7,949
Apr 29 2024	29.09	0.10	0.34%	29.09	29.09	28.91	4,472
Apr 26 2024	28.99	0.59	2.08%	28.505	29.00	28.27	6,242
Apr 25 2024	28.40	0.25	0.89%	27.95	28.41	27.90	7,780
Apr 24 2024	28.15	0.05	0.18%	27.96	28.15	27.96	2,725
Apr 23 2024	28.10	0.10	0.36%	27.75	28.25	27.75	5,048
Apr 22 2024	28.00	0.25	0.90%	27.85	28.12	27.76	5,098
Apr 19 2024	27.75	-0.05	-0.18%	27.66	28.25	27.53	9,761
Apr 18 2024	27.80	0.25	0.91%	27.62	27.815	27.40	5,574
Apr 17 2024	27.55	0.07	0.25%	27.51	27.65	27.30	9,053
Apr 16 2024	27.48	-0.02	-0.07%	27.62	27.69	27.30	5,596
Apr 15 2024	27.50	-0.20	-0.72%	27.61	27.69	27.50	2,311
Apr 12 2024	27.70	-0.07	-0.25%	27.725	27.79	27.57	5,734
Apr 11 2024	27.77	0.00	0.00%	27.76	27.77	27.53	5,534
Apr 10 2024	27.77	-0.12	-0.43%	27.68	27.77	27.68	541
Apr 09 2024	27.89	-0.01	-0.04%	27.76	27.99	27.71	1,764
Apr 08 2024	27.90	0.00	0.00%	27.85	28.00	27.7001	1,747
Apr 05 2024	27.90	0.06	0.22%	27.94	27.99	27.87	1,567
Apr 04 2024	27.84	0.04	0.14%	27.98	27.98	27.84	8,986
Apr 03 2024	27.80	-0.05	-0.18%	27.96	28.00	27.80	1,799
Apr 02 2024	27.85	-0.09	-0.32%	27.73	27.97	27.70	3,300
Apr 01 2024	27.94	0.13	0.47%	27.97	27.97	27.85	2,150
Mar 28 2024	27.81	-0.04	-0.14%	27.99	28.00	27.80	4,432
Mar 27 2024	27.85	0.15	0.54%	27.93	28.00	27.70	7,789
Mar 26 2024	27.70	-0.15	-0.54%	27.99	28.00	27.456	5,905
Mar 25 2024	27.85	0.08	0.27%	27.77	27.90	27.75	6,238
Mar 22 2024	27.775	-0.01	-0.02%	27.85	27.85	27.60	1,526
Mar 21 2024	27.78	0.28	1.02%	27.60	27.88	27.60	2,015
Mar 20 2024	27.50	0.11	0.40%	27.60	27.80	27.33	3,895
Mar 19 2024	27.39	-0.21	-0.76%	27.59	27.90	27.39	11,195
Mar 18 2024	27.60	-0.10	-0.36%	27.60	27.79	26.95	11,312
Mar 15 2024	27.70	0.06	0.22%	27.71	27.90	27.65	28,830
Mar 14 2024	27.64	0.12	0.44%	27.35	27.77	27.31	3,927

Peoples Bancorp of North...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions