Peoples Bancorp of North Carolina (PEBK) Historical Stock Data
30.16 ↓0.47 (-1.53%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PEBK is up 0.20% a day on average. There have been 17 days where Peoples Bancorp of North Carolina closed green and 13 days where PEBK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 30.61 | 30.16 | ↓$0.45 (-1.48%) | 29.84 | 30.69 | 32.85K |
| 2024-05-16 | 30.66 | 30.63 | ↓$0.03 (-0.10%) | 30.59 | 30.68 | 3.77K |
| 2024-05-15 | 30.85 | 30.64 | ↓$0.21 (-0.68%) | 30.55 | 30.85 | 12.81K |
| 2024-05-14 | 30.95 | 30.69 | ↓$0.26 (-0.84%) | 30.52 | 30.95 | 13.80K |
| 2024-05-13 | 30.98 | 30.75 | ↓$0.23 (-0.74%) | 30.75 | 30.98 | 7.51K |
| 2024-05-10 | 30.65 | 30.80 | ↑$0.15 (0.49%) | 30.65 | 30.99 | 7.39K |
| 2024-05-09 | 30.85 | 30.81 | ↓$0.04 (-0.13%) | 30.80 | 30.88 | 6.21K |
| 2024-05-08 | 30.80 | 30.85 | ↑$0.05 (0.16%) | 30.80 | 30.95 | 5.12K |
| 2024-05-07 | 30.99 | 30.86 | ↓$0.13 (-0.42%) | 30.80 | 31.04 | 6.10K |
| 2024-05-06 | 30.90 | 30.90 | ↑$0.00 (0.00%) | 30.76 | 31.10 | 14.18K |
| 2024-05-03 | 31.59 | 31.00 | ↓$0.59 (-1.87%) | 30.95 | 31.59 | 9.83K |
| 2024-05-02 | 31.37 | 30.99 | ↓$0.38 (-1.21%) | 30.56 | 31.59 | 12.14K |
| 2024-05-01 | 29.30 | 30.80 | ↑$1.50 (5.12%) | 29.30 | 31.39 | 12.72K |
| 2024-04-30 | 28.90 | 29.09 | ↑$0.19 (0.66%) | 28.90 | 29.10 | 7.95K |
| 2024-04-29 | 29.09 | 29.09 | ↑$0.00 (0.00%) | 28.91 | 29.09 | 4.47K |
| 2024-04-26 | 28.27 | 28.99 | ↑$0.72 (2.55%) | 28.27 | 29.00 | 6.24K |
| 2024-04-25 | 27.95 | 28.40 | ↑$0.45 (1.61%) | 27.90 | 28.41 | 7.78K |
| 2024-04-24 | 28.00 | 28.15 | ↑$0.15 (0.54%) | 28.00 | 28.15 | 2.73K |
| 2024-04-23 | 28.00 | 28.10 | ↑$0.10 (0.36%) | 27.91 | 28.25 | 5.05K |
| 2024-04-22 | 27.77 | 28.00 | ↑$0.23 (0.85%) | 27.76 | 28.12 | 5.10K |
| 2024-04-19 | 27.75 | 27.75 | ↑$0.00 (0.00%) | 27.53 | 28.25 | 9.76K |
| 2024-04-18 | 27.40 | 27.80 | ↑$0.40 (1.46%) | 27.40 | 27.82 | 5.57K |
| 2024-04-17 | 27.40 | 27.55 | ↑$0.15 (0.55%) | 27.30 | 27.65 | 9.05K |
| 2024-04-16 | 27.31 | 27.48 | ↑$0.17 (0.62%) | 27.30 | 27.69 | 5.60K |
| 2024-04-15 | 27.68 | 27.50 | ↓$0.18 (-0.65%) | 27.50 | 27.68 | 2.31K |
| 2024-04-12 | 27.73 | 27.70 | ↓$0.03 (-0.09%) | 27.57 | 27.79 | 5.73K |
| 2024-04-11 | 27.76 | 27.77 | ↑$0.01 (0.04%) | 27.53 | 27.77 | 5.53K |
| 2024-04-10 | 27.77 | 27.77 | ↑$0.00 (0.00%) | 27.77 | 27.77 | 0.95K |
| 2024-04-09 | 27.99 | 27.89 | ↓$0.10 (-0.36%) | 27.89 | 27.99 | 1.76K |
| 2024-04-08 | 28.00 | 27.90 | ↓$0.10 (-0.36%) | 27.70 | 28.00 | 1.75K |
Create an account or log in to view more rows.
$PEBK finally a pullback
$PEBK Chill out and chill some more. It's all temporary.
$PEBK I mean ... head and shoulders .....
$PEBK The best investment you can make is an investment in yourself or another person
$PEBK Price target here?
$PEBK I do it for the thrills!
$PEBK shorters eat my shit
$PEBK go to the bathroom
come back to green! I like it!
$PEBK wtf is going on?
$PEBK when is earnings