PEBK - Peoples Bancorp of North Carolina, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201928.1829.1427.7129.1429.1446,600
Sep 19, 201928.7128.9828.1828.1828.1821,900
Sep 18, 201928.5929.1028.1528.8128.8111,500
Sep 17, 201928.9028.9728.4128.7328.739,700
Sep 16, 201928.9929.9528.4929.1029.1011,500
Sep 13, 201928.6629.6728.0628.8828.887,500
Sep 12, 201927.7128.7527.6628.6228.6210,600
Sep 11, 201927.0427.3726.8627.3727.377,400
Sep 10, 201927.1527.3126.9227.1027.109,300
Sep 09, 201927.2527.3527.1527.3527.354,000
Sep 06, 201927.3527.3627.3527.3527.351,800
Sep 05, 201927.7527.7527.1827.5927.592,100
Sep 04, 201927.0727.3627.0727.3627.361,200
Sep 03, 201927.7827.7827.1727.1727.171,600
Aug 30, 201928.3428.3427.5027.8727.8711,600
Aug 30, 20190.14 Dividend
Aug 29, 201928.2728.2728.1228.2528.113,700
Aug 28, 201927.3928.2527.3928.0027.868,800
Aug 27, 201927.9528.2326.8527.4827.3413,800
Aug 26, 201927.3727.9727.2227.9727.8311,800
Aug 23, 201927.5027.5027.1527.1527.029,600
Aug 22, 201927.5527.5527.5527.5527.411,900
Aug 21, 201927.5327.7127.2427.3027.165,700
Aug 20, 201927.3127.9027.3127.6127.475,400
Aug 19, 201927.6527.7627.4427.6227.483,300
Aug 16, 201926.8528.0726.8527.4327.2910,600
Aug 15, 201927.1727.1726.7426.7426.611,500
Aug 14, 201927.8427.8426.6126.6426.5111,800
Aug 13, 201927.5728.0027.5728.0027.864,600
Aug 12, 201927.7727.8727.4027.6727.539,400
Aug 09, 201927.4028.0027.4027.7827.642,600
Aug 08, 201927.5027.8027.4027.5327.3910,300
Aug 07, 201927.5127.5327.3127.3127.1713,800
Aug 06, 201927.3227.7027.3227.7027.567,100
Aug 05, 201927.5527.5527.5027.5027.363,200
Aug 02, 201927.8227.8427.8227.8327.691,800
Aug 01, 201927.3328.0027.2627.6527.5124,500
Jul 31, 201927.2927.5027.1227.1226.996,600
Jul 30, 201927.6927.6927.2827.2827.1410,600
Jul 29, 201927.0127.8027.0127.3527.216,800
Jul 26, 201927.4328.0027.3627.4627.324,100
Jul 25, 201927.4927.5527.0627.2827.1418,700
Jul 24, 201927.4927.9427.2627.4227.282,800
Jul 23, 201927.5227.9527.5227.5827.442,000
Jul 22, 201927.5027.8227.4027.6927.554,800
Jul 19, 201927.9027.9027.3127.3327.195,900
Jul 18, 201928.0028.3427.3828.1227.983,000
Jul 17, 201927.9728.1827.9728.0027.862,700
Jul 16, 201927.9028.0027.3128.0027.861,600
Jul 15, 201928.3028.3727.1727.6827.5411,600
Jul 12, 201927.7029.5027.3727.5827.448,200
Jul 11, 201927.5827.9827.5027.7527.613,200
Jul 10, 201927.0328.0027.0327.6627.523,500
Jul 09, 201927.9628.4027.6327.7627.626,300
Jul 08, 201928.6428.6428.0428.0427.903,700
Jul 05, 201928.7628.9128.7128.7128.572,300
Jul 03, 201928.7729.0528.7729.0028.862,300
Jul 02, 201928.0028.8728.0028.8728.737,600
Jul 01, 201929.7229.7228.5528.8528.7114,000
Jun 28, 201927.8334.3227.6930.0529.9040,700
Jun 27, 201927.0227.9927.0227.9927.854,600
Jun 26, 201927.3727.3727.1827.2827.14700
Jun 25, 201928.0128.0127.0227.1827.055,300
Jun 24, 201928.3528.3528.0028.0227.887,400
Jun 21, 201928.0828.4428.0428.4428.3010,100
Jun 20, 201928.3428.3428.0028.3228.1812,600
Jun 19, 201927.9028.3427.9028.3428.202,500
Jun 18, 201927.5728.0827.5727.9727.831,200
Jun 17, 201927.1727.8327.0327.8327.691,700
Jun 14, 201927.6927.8927.4227.4227.283,300
Jun 13, 201927.5728.1427.3527.4427.305,000
Jun 12, 201927.6127.9727.5227.8927.75800
Jun 11, 201927.5227.5227.5227.5227.381,300
Jun 10, 201927.2527.7127.1527.5427.405,500
Jun 07, 201927.5027.5027.2227.2227.094,400
Jun 06, 201928.0029.0327.7027.7027.569,800
Jun 05, 201928.2528.2727.5227.7127.5711,300
Jun 04, 201928.0329.2827.7828.1728.0314,100
Jun 03, 201927.8027.9827.6527.9527.812,700
May 31, 201927.1727.3527.1427.3527.211,500
May 31, 20190.14 Dividend
May 30, 201927.5027.5027.4827.4827.201,600
May 29, 201927.8328.1127.5027.5027.228,000
May 28, 201927.9528.0527.4127.8327.553,800
May 24, 201927.5028.2027.5028.2027.9218,500
May 23, 201927.2827.6827.1027.2126.949,300
May 22, 201927.6827.6827.3527.3627.095,000
May 21, 201928.0028.3527.5227.6927.4111,000
May 20, 201927.8028.0027.2727.9927.715,400
May 17, 201928.1428.4727.5227.8227.548,300
May 16, 201928.1728.6028.1728.4228.142,500
May 15, 201927.8128.6227.8128.3528.072,700
May 14, 201927.0528.1427.0427.9927.715,800
May 13, 201927.9027.9027.3027.3027.033,400
May 10, 201928.3928.4028.2028.2027.921,800
May 09, 201927.3528.5227.0628.1927.918,900
May 08, 201926.8327.7926.8327.6927.411,500
May 07, 201927.8628.0027.2327.5327.257,200
May 06, 201928.0128.4727.2127.8627.588,400
May 03, 201928.4328.5028.4328.5028.211,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...