Peoples Bancorp of North Carolina (PEBK) Historical Stock Data
30.11 ↑0.49 (1.65%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PEBK is up 0.08% a day on average. There have been 16 days where Peoples Bancorp of North Carolina closed green and 14 days where PEBK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 29.21 | 30.11 | ↑$0.91 (3.10%) | 29.21 | 30.30 | 14.01K |
| 2024-11-19 | 29.42 | 29.62 | ↑$0.20 (0.68%) | 29.30 | 29.75 | 5.04K |
| 2024-11-18 | 29.65 | 29.32 | ↓$0.33 (-1.11%) | 28.94 | 29.93 | 6.86K |
| 2024-11-15 | 29.01 | 29.03 | ↑$0.02 (0.07%) | 28.50 | 29.03 | 8.04K |
| 2024-11-14 | 29.02 | 28.85 | ↓$0.17 (-0.59%) | 28.85 | 29.07 | 6.01K |
| 2024-11-13 | 29.56 | 29.36 | ↓$0.20 (-0.68%) | 29.20 | 29.56 | 5.07K |
| 2024-11-12 | 29.64 | 29.56 | ↓$0.08 (-0.27%) | 29.53 | 30.12 | 9.85K |
| 2024-11-11 | 28.78 | 29.37 | ↑$0.59 (2.05%) | 28.78 | 29.78 | 6.04K |
| 2024-11-08 | 28.41 | 29.19 | ↑$0.78 (2.75%) | 28.32 | 29.19 | 7.79K |
| 2024-11-07 | 29.11 | 28.13 | ↓$0.98 (-3.37%) | 28.10 | 29.11 | 19.05K |
| 2024-11-06 | 27.24 | 29.48 | ↑$2.24 (8.22%) | 26.27 | 29.95 | 40.28K |
| 2024-11-05 | 25.69 | 25.82 | ↑$0.13 (0.51%) | 25.51 | 25.82 | 6.15K |
| 2024-11-04 | 25.35 | 25.50 | ↑$0.15 (0.59%) | 25.35 | 25.61 | 7.67K |
| 2024-11-01 | 26.22 | 25.65 | ↓$0.57 (-2.17%) | 25.65 | 26.22 | 4.80K |
| 2024-10-31 | 26.18 | 25.75 | ↓$0.43 (-1.62%) | 25.50 | 26.18 | 25.46K |
| 2024-10-30 | 26.16 | 26.00 | ↓$0.16 (-0.61%) | 26.00 | 26.18 | 7.51K |
| 2024-10-29 | 25.70 | 25.99 | ↑$0.29 (1.13%) | 25.61 | 25.99 | 5.37K |
| 2024-10-28 | 25.59 | 25.64 | ↑$0.05 (0.20%) | 25.38 | 25.78 | 9.62K |
| 2024-10-25 | 25.18 | 25.40 | ↑$0.22 (0.88%) | 24.77 | 25.45 | 24.96K |
| 2024-10-24 | 26.30 | 25.17 | ↓$1.13 (-4.30%) | 25.06 | 26.30 | 12.32K |
| 2024-10-23 | 25.12 | 25.34 | ↑$0.22 (0.88%) | 25.00 | 25.34 | 9.19K |
| 2024-10-22 | 25.36 | 25.28 | ↓$0.08 (-0.32%) | 25.12 | 25.36 | 4.97K |
| 2024-10-21 | 25.99 | 25.22 | ↓$0.77 (-2.94%) | 25.21 | 25.99 | 11.63K |
| 2024-10-18 | 25.82 | 25.21 | ↓$0.61 (-2.36%) | 25.08 | 25.82 | 9.05K |
| 2024-10-17 | 25.82 | 25.76 | ↓$0.06 (-0.23%) | 25.40 | 26.06 | 12.65K |
| 2024-10-16 | 25.50 | 25.60 | ↑$0.10 (0.39%) | 25.01 | 25.90 | 27.07K |
| 2024-10-15 | 24.85 | 25.21 | ↑$0.36 (1.45%) | 24.85 | 25.96 | 10.83K |
| 2024-10-14 | 25.04 | 24.82 | ↓$0.22 (-0.88%) | 24.81 | 25.10 | 7.10K |
| 2024-10-11 | 25.25 | 25.36 | ↑$0.11 (0.44%) | 24.60 | 25.48 | 9.90K |
| 2024-10-10 | 24.44 | 24.54 | ↑$0.10 (0.41%) | 24.29 | 24.65 | 10.10K |
Create an account or log in to view more rows.
$PEBK soon
$PEBK you wanna be a successful trader close your trades green
$PEBK time to run
$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