Peoples Bancorp of North Carolina (PEBK) Historical Stock Data
31.69 ↑0.35 (1.12%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PEBK is up 0.25% a day on average. There have been 13 days where Peoples Bancorp of North Carolina closed green and 17 days where PEBK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 30.90 | 31.69 | ↑$0.79 (2.56%) | 30.90 | 31.81 | 26.19K |
| 2024-12-19 | 31.60 | 31.34 | ↓$0.26 (-0.82%) | 30.75 | 31.60 | 13.53K |
| 2024-12-18 | 32.65 | 31.44 | ↓$1.21 (-3.71%) | 31.22 | 32.65 | 11.54K |
| 2024-12-17 | 32.34 | 32.36 | ↑$0.02 (0.06%) | 32.02 | 32.36 | 8.82K |
| 2024-12-16 | 32.26 | 32.41 | ↑$0.15 (0.46%) | 31.81 | 32.64 | 6.03K |
| 2024-12-13 | 31.72 | 32.01 | ↑$0.29 (0.91%) | 31.64 | 32.42 | 11.09K |
| 2024-12-12 | 32.48 | 32.00 | ↓$0.48 (-1.48%) | 31.82 | 32.71 | 9.86K |
| 2024-12-11 | 32.10 | 32.00 | ↓$0.10 (-0.31%) | 32.00 | 33.31 | 13.46K |
| 2024-12-10 | 31.32 | 31.77 | ↑$0.45 (1.44%) | 31.32 | 32.30 | 98.49K |
| 2024-12-09 | 31.50 | 31.22 | ↓$0.28 (-0.89%) | 31.22 | 31.98 | 11.77K |
| 2024-12-06 | 31.86 | 31.17 | ↓$0.69 (-2.17%) | 31.07 | 31.86 | 9.14K |
| 2024-12-05 | 31.93 | 31.73 | ↓$0.20 (-0.63%) | 31.30 | 31.96 | 9.49K |
| 2024-12-04 | 31.74 | 31.73 | ↓$0.01 (-0.03%) | 31.73 | 31.80 | 6.15K |
| 2024-12-03 | 32.05 | 31.70 | ↓$0.35 (-1.09%) | 31.70 | 32.05 | 7.45K |
| 2024-12-02 | 31.58 | 32.05 | ↑$0.47 (1.49%) | 31.58 | 32.30 | 7.31K |
| 2024-11-29 | 31.45 | 32.01 | ↑$0.56 (1.78%) | 31.45 | 32.43 | 16.95K |
| 2024-11-27 | 31.50 | 31.44 | ↓$0.06 (-0.19%) | 31.44 | 31.89 | 6.70K |
| 2024-11-26 | 31.41 | 31.40 | ↓$0.01 (-0.03%) | 31.39 | 32.31 | 267.30K |
| 2024-11-25 | 31.50 | 31.43 | ↓$0.07 (-0.22%) | 31.30 | 31.58 | 63.62K |
| 2024-11-22 | 30.00 | 31.47 | ↑$1.47 (4.90%) | 30.00 | 31.47 | 14.59K |
| 2024-11-21 | 30.45 | 30.25 | ↓$0.20 (-0.66%) | 30.25 | 30.81 | 5.14K |
| 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 |
Create an account or log in to view more rows.
$PEBK almost go time
$PEBK lets see if it can hold the line
$PEBK looking good today??
$PEBK LETS GOOOOOOOO!!!!!!!
$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 .....