Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGM - Delayed Quote USD

Peoples Bancorp of North Carolina, Inc. (PEBK)

Compare
25.72
-0.19
(-0.73%)
At close: April 17 at 4:00:01 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202526.0226.6725.3625.7225.727,000
Apr 16, 202526.1926.6425.7225.9125.916,300
Apr 15, 202525.9226.5425.9226.3626.364,700
Apr 14, 202525.1027.1025.1026.1226.1218,800
Apr 11, 202525.4326.7825.2225.9425.9426,800
Apr 10, 202527.1827.1825.6625.6625.668,300
Apr 9, 202525.2428.4625.2427.1627.167,200
Apr 8, 202526.1126.1125.6625.6625.668,600
Apr 7, 202525.0026.5824.8726.5826.587,200
Apr 4, 202524.0025.3423.7425.3225.329,800
Apr 3, 202527.2027.2024.7024.7024.705,400
Apr 2, 202527.6027.6027.0027.2627.266,800
Apr 1, 202526.5027.3526.5026.9526.953,500
Mar 31, 202527.8028.0027.1027.2427.2413,100
Mar 28, 202528.1028.1327.4127.4127.415,000
Mar 27, 202527.5028.7527.5028.7528.755,500
Mar 26, 202527.1428.3127.1428.2128.216,100
Mar 25, 202527.7227.7227.4027.4027.404,200
Mar 24, 202527.5028.4227.5028.4228.422,800
Mar 21, 202527.3428.2127.3427.4227.4220,400
Mar 20, 202527.6827.6827.6827.6827.682,300
Mar 19, 202526.9928.4926.9627.6827.687,100
Mar 18, 202527.0027.4727.0027.2727.274,100
Mar 17, 202526.9627.4426.9627.0727.073,500
Mar 14, 202526.9827.9926.8026.9626.966,000
Mar 13, 202526.7427.1326.4526.6026.604,900
Mar 12, 202526.4526.8726.4526.7826.784,400
Mar 11, 202527.2927.2926.4026.4026.405,700
Mar 10, 202526.7926.9026.4126.4126.416,200
Mar 7, 202527.3227.3225.5026.8026.806,500
Mar 6, 202526.4326.8926.3026.8126.816,500
Mar 5, 202526.5026.5226.3226.3226.326,100
Mar 4, 202526.0526.5026.0526.3426.348,700
Mar 3, 2025 0.2 Dividend
Mar 3, 202526.4426.5126.4226.4526.457,500
Feb 28, 202526.5026.5126.3826.4226.2211,100
Feb 27, 202526.9727.0026.4326.6926.496,000
Feb 26, 202526.6227.0026.3026.8826.686,600
Feb 25, 202527.0027.0026.3426.8426.648,100
Feb 24, 202527.4127.4126.6326.9226.7210,200
Feb 21, 202528.0728.0727.2527.3627.1518,900
Feb 20, 202528.7128.7127.4527.6227.4115,100
Feb 19, 202529.0229.3028.4128.9728.758,600
Feb 18, 202530.0030.0029.4129.4129.193,600
Feb 14, 202530.3030.6730.1630.1629.934,200
Feb 13, 202529.7030.2429.7030.2430.013,000
Feb 12, 202529.7629.8829.6629.6629.444,700
Feb 11, 202529.9330.3129.9330.3130.084,400
Feb 10, 202529.6230.0028.4330.0029.775,700
Feb 7, 202530.3230.3229.3229.7929.566,200
Feb 6, 202530.0230.5030.0230.3530.123,500
Feb 5, 202529.2430.0328.5230.0329.8012,800
Feb 4, 202528.3329.0128.3329.0028.788,800
Feb 3, 2025 0.16 Dividend
Feb 3, 202527.7128.0027.7127.9227.7121,000
Jan 31, 202528.8529.2228.2828.4928.125,600
Jan 30, 202529.4129.4129.0029.0028.622,600
Jan 29, 202529.3029.3828.7928.9128.534,000
Jan 28, 202528.3828.7028.2528.7028.324,200
Jan 27, 202529.0329.0528.9228.9228.544,600
Jan 24, 202528.9128.9128.5128.5628.185,000
Jan 23, 202528.1628.9428.1628.7028.327,400
Jan 22, 202529.0429.0428.0428.4228.0512,300
Jan 21, 202529.1229.6529.1229.1328.758,000
Jan 17, 202530.0230.3229.0229.1828.807,100
Jan 16, 202530.7930.7929.9129.9129.527,100
Jan 15, 202530.1231.0830.1231.0830.679,800
Jan 14, 202529.4330.1028.9930.1029.709,500
Jan 13, 202528.1129.8528.1129.4229.0314,600
Jan 10, 202529.4629.4628.0028.5028.1311,300
Jan 8, 202530.1930.6829.5029.8529.4639,400
Jan 7, 202531.3931.3930.2430.2429.8449,100
Jan 6, 202531.0231.0830.6330.8230.4113,300
Jan 3, 202531.2531.4530.4730.4730.077,900
Jan 2, 202531.2331.4531.0131.0130.608,300
Dec 31, 202431.5931.6531.2531.2530.844,600
Dec 30, 202431.7531.8231.5531.5531.144,600
Dec 27, 202432.0032.2131.4531.6331.214,400
Dec 26, 202432.0732.7532.0732.3531.923,500
Dec 24, 202431.6032.0631.6032.0631.643,700
Dec 23, 202431.5431.5531.1831.5331.126,700
Dec 20, 202430.9031.8130.9031.6931.2726,200
Dec 19, 202431.6031.6030.7531.3430.9313,500
Dec 18, 202432.6532.6531.2231.4431.0311,500
Dec 17, 202432.3432.3632.0232.3631.938,800
Dec 16, 202432.2632.6431.8132.4131.986,000
Dec 13, 202431.7232.4231.6432.0131.5911,100
Dec 12, 202432.4832.7131.8232.0031.589,900
Dec 11, 202432.1033.3132.0032.0031.5813,500
Dec 10, 202431.3232.3031.3231.7731.3598,500
Dec 9, 202431.5031.9831.2231.2230.8111,800
Dec 6, 202431.8631.8631.0731.1730.769,100
Dec 5, 202431.9331.9631.3031.7331.319,500
Dec 4, 202431.7431.8031.7331.7331.316,100
Dec 3, 2024 0.19 Dividend
Dec 3, 202432.0532.0531.7031.7031.287,400
Dec 2, 202431.5832.3031.5832.0531.447,300
Nov 29, 202431.4532.4331.4532.0131.4016,900
Nov 27, 202431.5031.8931.4431.4430.846,700
Nov 26, 202431.4132.3131.3931.4030.80267,300
Nov 25, 202431.5031.5831.3031.4330.8363,600
Nov 22, 202430.0031.4730.0031.4730.8714,600
Nov 21, 202430.4530.8130.2530.2529.685,100
Nov 20, 202429.2130.3029.2130.1129.5414,000
Nov 19, 202429.4229.7529.3029.6229.065,000
Nov 18, 202429.6529.9328.9429.3228.766,900
Nov 15, 202429.0129.0328.5029.0328.488,000
Nov 14, 202429.0229.0728.8528.8528.306,000
Nov 13, 202429.5629.5629.2029.3628.805,100
Nov 12, 202429.6430.1229.5329.5629.009,800
Nov 11, 202428.7829.7828.7829.3728.816,000
Nov 8, 202428.4129.1928.3229.1928.647,800
Nov 7, 202429.1129.1128.1028.1327.6019,000
Nov 6, 202427.2429.9526.2729.4828.9240,300
Nov 5, 202425.6925.8225.5125.8225.336,200
Nov 4, 202425.3525.6125.3525.5025.027,700
Nov 1, 202426.2226.2225.6525.6525.164,800
Oct 31, 202426.1826.1825.5025.7525.2625,500
Oct 30, 202426.1626.1826.0026.0025.517,500
Oct 29, 202425.7025.9925.6125.9925.505,400
Oct 28, 202425.5925.7825.3825.6425.159,600
Oct 25, 202425.1825.4524.7725.4024.9225,000
Oct 24, 202426.3026.3025.0625.1724.6912,300
Oct 23, 202425.1225.3425.0025.3424.869,200
Oct 22, 202425.3625.3625.1225.2824.805,000
Oct 21, 202425.9925.9925.2125.2224.7411,600
Oct 18, 202425.8225.8225.0825.2124.739,000
Oct 17, 202425.8226.0625.4025.7625.2712,700
Oct 16, 202425.5025.9025.0125.6025.1127,100
Oct 15, 202424.8525.9624.8525.2124.7310,800
Oct 14, 202425.0425.1024.8124.8224.357,100
Oct 11, 202425.2525.4824.6025.3624.889,900
Oct 10, 202424.4424.6524.2924.5424.0710,100
Oct 9, 202424.0024.5124.0024.3123.857,500
Oct 8, 202424.0624.2223.9724.0023.545,900
Oct 7, 202424.0824.3523.8023.8423.396,200
Oct 4, 202424.7124.7124.1124.1923.737,900
Oct 3, 202424.0024.1023.7423.8923.4415,500
Oct 2, 202424.5124.7024.2324.3023.8419,200
Oct 1, 202425.5225.5224.7524.8024.3314,500
Sep 30, 202425.2625.5625.1225.3924.9114,700
Sep 27, 202425.9625.9625.4025.5225.0414,600
Sep 26, 202426.2526.2925.8925.9225.4320,200
Sep 25, 202426.7627.1826.0226.1725.6721,900
Sep 24, 202427.5627.5626.7626.8426.3310,300
Sep 23, 202426.9427.6826.9427.2626.7410,600
Sep 20, 202428.3128.5427.5728.1327.6083,600
Sep 19, 202427.4928.5327.4928.5327.9914,000
Sep 18, 202427.9127.9127.2027.2026.6810,800
Sep 17, 202427.3027.8227.2527.8227.2915,600
Sep 16, 202426.7527.1426.7527.1026.5910,700
Sep 13, 202426.0426.9426.0426.6226.1127,800
Sep 12, 202426.1526.1525.6425.9325.4425,900
Sep 11, 202426.2526.4525.6326.1725.6737,500
Sep 10, 202426.7226.7226.2226.3825.8840,900
Sep 9, 202427.1927.1926.5326.5526.0530,400
Sep 6, 202427.8328.1527.0727.1426.6225,700
Sep 5, 202428.3028.3327.8727.9027.3722,900
Sep 4, 202428.8428.8428.3728.3927.8520,200
Sep 3, 2024 0.19 Dividend
Sep 3, 202428.9529.0428.8228.8928.3419,900
Aug 30, 202429.0129.2229.0029.1128.3755,200
Aug 29, 202429.0529.1128.9729.0528.3162,200
Aug 28, 202429.1929.2428.9729.0528.3152,000
Aug 27, 202429.1429.2929.0029.0628.3230,900
Aug 26, 202429.1829.2429.0029.1828.4456,100
Aug 23, 202429.2629.4729.0829.1828.4449,100
Aug 22, 202428.8228.9728.8228.9128.186,100
Aug 21, 202428.8528.9528.7528.9428.2112,500
Aug 20, 202428.9229.1128.7028.8528.128,800
Aug 19, 202428.5328.9428.5328.9428.2111,900
Aug 16, 202428.7328.9428.5328.6827.9538,000
Aug 15, 202428.7429.2328.7028.7127.9811,200
Aug 14, 202428.4128.6228.3028.3927.677,300
Aug 13, 202428.7028.7428.5628.5727.845,900
Aug 12, 202428.8829.0628.2628.4927.7717,900
Aug 9, 202428.9829.2028.6728.6927.9612,400
Aug 8, 202429.1429.1828.8028.8028.076,400
Aug 7, 202429.5329.6928.7528.8828.1531,300
Aug 6, 202429.6129.6129.0829.2628.5218,600
Aug 5, 202429.7529.7528.7729.3228.5826,000
Aug 2, 202430.4730.6630.1130.2129.4424,300
Aug 1, 202431.6131.6130.3930.8630.0829,700
Jul 31, 202432.1332.1531.7731.7830.9759,300
Jul 30, 202432.3732.3731.9432.0831.2744,100
Jul 29, 202432.0332.0331.6831.9131.1030,500
Jul 26, 202431.9032.3731.8331.9531.1430,800
Jul 25, 202431.5232.0631.5231.8131.0047,000
Jul 24, 202431.7531.8031.3631.5730.7757,700
Jul 23, 202431.3031.7631.3031.5730.7761,500
Jul 22, 202432.1632.1631.2531.4830.6880,100
Jul 19, 202431.6832.3431.3931.5230.7225,500
Jul 18, 202431.6132.3431.3631.5030.7035,900
Jul 17, 202431.0031.9931.0031.4530.6556,600
Jul 16, 202429.8530.9629.8330.9130.1245,800
Jul 15, 202429.0129.8129.0129.6528.9041,000
Jul 12, 202428.8128.9428.7528.8028.0715,900
Jul 11, 202428.4828.7728.3028.6027.8743,600
Jul 10, 202428.2428.2728.1328.1627.4414,700
Jul 9, 202428.3228.3228.0228.1527.4412,100
Jul 8, 202428.4328.4328.0828.1727.4518,800
Jul 5, 202428.2028.3527.8028.1527.4438,900
Jul 3, 202428.3028.6527.9628.3027.5820,400
Jul 2, 202428.4028.7028.4028.5327.8124,700
Jul 1, 202428.9029.1227.9128.5127.7954,800
Jun 28, 202429.6029.7028.8929.2028.46742,100
Jun 27, 202429.2129.7628.9029.0128.2746,400
Jun 26, 202429.0029.1928.6129.0028.2657,700
Jun 25, 202429.2529.2629.0129.0728.3313,800
Jun 24, 202429.1029.4828.6229.2028.4616,600
Jun 21, 202429.3829.3828.5928.5927.8639,000
Jun 20, 202429.2029.4028.9129.1928.4513,100
Jun 18, 202429.3029.4228.8729.2228.4818,500
Jun 17, 202429.2329.3629.2029.2428.5015,500
Jun 14, 202429.5429.6529.3029.3028.5627,800
Jun 13, 202429.5029.6129.5029.5028.7516,600
Jun 12, 202430.6030.6029.5629.6128.8620,000
Jun 11, 202429.8029.8729.7529.7528.9911,600
Jun 10, 202430.1330.1329.8029.8029.049,400
Jun 7, 202430.1930.1929.9029.9029.1410,500
Jun 6, 202430.0230.2829.8130.0329.2715,100
Jun 5, 202430.2430.6429.8129.8129.0514,800
Jun 4, 202430.3030.5530.2530.2529.489,300
Jun 3, 2024 0.19 Dividend
Jun 3, 202430.3530.6530.0730.4029.6312,700
May 31, 202429.9630.6529.8830.2729.3210,100
May 30, 202429.7529.8629.7129.7128.7711,700
May 29, 202429.8029.9829.0329.7428.8014,500
May 28, 202429.9030.3229.8029.8028.8613,700
May 24, 202429.8029.9829.8029.8928.952,500
May 23, 202430.1330.1329.8529.8628.925,500
May 22, 202429.7030.0029.7029.8528.915,900
May 21, 202429.9529.9529.7029.8028.866,800
May 20, 202430.0030.5129.5829.8128.8720,300
May 17, 202430.6130.6929.8430.1629.2132,900
May 16, 202430.6630.6830.5930.6329.663,800
May 15, 202430.8530.8530.5530.6429.6712,800
May 14, 202430.9530.9530.5230.6929.7213,800
May 13, 202430.9830.9830.7530.7529.787,500
May 10, 202430.6530.9930.6530.8029.837,400
May 9, 202430.8530.8830.8030.8129.846,200
May 8, 202430.8030.9530.8030.8529.885,100
May 7, 202430.9931.0430.8030.8629.896,100
May 6, 202430.9031.1030.7630.9029.9314,200
May 3, 202431.5931.5930.9531.0030.029,800
May 2, 202431.3731.5930.5630.9930.0112,100
May 1, 202429.3031.3929.3030.8029.8312,700
Apr 30, 202428.9029.1028.9029.0928.177,900
Apr 29, 202429.0929.0928.9129.0928.174,500
Apr 26, 202428.2729.0028.2728.9928.086,200
Apr 25, 202427.9528.4127.9028.4027.507,800
Apr 24, 202428.0028.1528.0028.1527.262,700
Apr 23, 202428.0028.2527.9128.1027.215,000
Apr 22, 202427.7728.1227.7628.0027.125,100
Apr 19, 202427.7528.2527.5327.7526.889,800
Apr 18, 202427.4027.8227.4027.8026.925,600

Related Tickers

OVBC Ohio Valley Banc Corp.
35.50
+11.46%
 
PFIS Peoples Financial Services Corp.
42.59
+1.07%
 
OPHC OptimumBank Holdings, Inc.
4.0400
+1.76%
 
NECB Northeast Community Bancorp, Inc.
22.09
+0.96%
 
OPOF Old Point Financial Corporation
37.98
+0.11%
 
PEBO Peoples Bancorp Inc.
27.85
+0.58%
 
PNBK Patriot National Bancorp, Inc.
3.2800
+73.54%