Peoples Bancorp of North Carolina Stock Price History (NASDAQ:PEBK)

Add to My Stocks
$27.02 $0.98 (3.5%) PEBK stock closing price Feb 23, 2017 (Closing)

View and download Peoples Bancorp of North Carolina stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Peoples Bancorp of North Carolina price to earnings ratio data. The Peoples Bancorp of North Carolina stock price history chart shows that the stock price was at a high of 28.99 on 21 Feb, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-02-2327.7727.0227.0227.0210215.012.77
2017-02-2228.0028.5026.8828.00505915.562.87
2017-02-2127.5028.9927.1628.99138916.112.98
2017-02-1727.0027.5526.8527.263287515.142.80
2017-02-1626.9326.9326.9326.9354514.962.77
2017-02-1526.0026.8725.7426.87117014.932.76
2017-02-1325.9126.9025.9126.88416514.932.76
2017-02-1026.0026.0025.5025.50125414.172.62
2017-02-0926.5026.5026.4226.4233114.682.71
2017-02-0826.2326.2325.6025.8576414.362.65
2017-02-0725.6126.0025.6126.0089514.442.67
2017-02-0325.1025.3525.1025.26235113.962.59
2017-02-0225.5525.5525.3725.3762614.012.60
2017-02-0126.0026.0025.6525.65574114.252.63
2017-01-3126.0026.0025.2126.00894N/AN/A
2017-01-3026.5026.6326.4026.507981N/AN/A
2017-01-270.000.000.0026.50141N/AN/A
2017-01-2626.5026.5026.5026.501038N/AN/A
2017-01-2525.5025.6025.3025.302689N/AN/A
2017-01-2425.9925.9925.5025.7549542N/AN/A
2017-01-2325.0026.5025.0026.501695N/AN/A
2017-01-2026.5026.5026.0026.00779N/AN/A
2017-01-1924.4526.7524.4526.753189N/AN/A
2017-01-1824.9225.0024.9224.952667N/AN/A
2017-01-1725.0025.0024.9324.931839N/AN/A
2017-01-160.000.000.0024.300N/AN/A
2017-01-1324.3024.3024.3024.30154N/AN/A
2017-01-1224.8224.8224.2524.25756N/AN/A
2017-01-110.000.000.0024.11247N/AN/A
2017-01-1024.2024.2122.4224.117290N/AN/A
2017-01-0925.1025.1024.9924.99735N/AN/A
2017-01-0624.6024.8924.5024.55664713.562.53
2017-01-0524.5025.0024.5025.0089513.812.58
2017-01-0426.8826.8825.0125.30386613.982.61
2017-01-0324.9426.8524.9426.85105214.832.77
2017-01-020.000.000.0025.070N/AN/A
2016-12-3024.9526.9024.9525.07181813.852.58
2016-12-2925.7925.9124.2324.95681513.792.57
2016-12-2825.8026.1125.8025.85198914.282.66
2016-12-2725.7025.8024.7525.80183414.252.66
2016-12-260.000.000.0025.800N/AN/A
2016-12-2325.2025.8025.0025.80826714.252.66
2016-12-2224.5425.2024.5025.20710313.922.60
2016-12-2124.5524.6324.5024.6365713.612.54
2016-12-2024.4924.4924.2524.25131513.402.50
2016-12-1924.0224.0624.0224.0577413.292.48
2016-12-1623.2823.9923.2823.993525713.252.47
2016-12-1523.3923.6123.2223.282526512.862.40
2016-12-1422.4023.8622.4023.15572612.792.39
2016-12-1323.7323.7322.6523.04785512.732.37
2016-12-1223.0023.3923.0023.35591612.902.41
2016-12-090.000.000.0023.250N/AN/A
2016-12-0822.8223.2922.6723.2569912.852.40
2016-12-0722.5022.9522.5022.9078312.652.36
2016-12-0622.5022.5022.5022.5012412.432.32
2016-12-0522.4322.5022.4322.50155712.432.32
2016-12-0222.3022.5222.3022.50235512.432.32
2016-12-0122.8922.9922.8722.99191912.702.37
2016-11-3022.6322.9022.0822.50278312.432.32
2016-11-2922.7022.9022.5822.60297112.492.33
2016-11-2822.9022.9022.5022.52277012.442.32
2016-11-250.000.000.0022.45169N/AN/A
2016-11-240.000.000.0022.450N/AN/A
2016-11-2322.4522.4522.4522.4530212.402.31
2016-11-2222.3022.3022.3022.3029512.322.30
2016-11-2122.2422.3422.0722.19299012.262.29
2016-11-1821.8821.9021.8821.8963012.092.26
2016-11-1721.5721.8721.5721.87107412.082.25
2016-11-1621.7921.7921.7921.7920012.042.24
2016-11-1521.4521.4521.2521.451152411.852.21
2016-11-1421.2921.8421.2521.45211311.852.21
2016-11-1121.6421.6421.2521.25150911.742.19
2016-11-1020.4620.5220.3620.36453611.252.10
2016-11-0920.3920.3920.3020.31995611.222.09
2016-11-0820.0020.2620.0020.251436611.192.09
2016-11-0720.5020.5019.8020.00870011.052.06
2016-11-0420.5020.5020.5020.50223211.332.11
2016-11-0320.5020.5020.5020.50270711.332.11
2016-11-0220.7720.7720.1520.751248711.462.14
2016-11-0120.9320.9320.9320.9330011.562.16
2016-10-3120.7520.7820.7520.75106511.462.14
2016-10-2820.8620.9920.8620.99134411.602.16
2016-10-2720.7720.7720.7720.77425311.482.14
2016-10-2620.8120.8220.7520.75556011.462.14
2016-10-2520.8220.8520.8220.84126611.512.15
2016-10-2420.7520.8120.7520.8138611.502.14
2016-10-2120.8420.8420.8420.8430011.522.15
2016-10-2020.7620.9220.7020.92243111.562.16
2016-10-190.000.000.0020.950N/AN/A
Get more Data

Peoples Bancorp of North Carolina Stock Chart

View PEBK PE ratio, PS ratio stocks charts and compare with peers.
PEBK Chart
Note: Compare Peoples Bancorp of North Carolina stock price history with the index and industry peers.

Peoples Bancorp of North Carolina Historical Prices: Past 5 years

Max Stock Price 28.99 Feb 21,2017
Min Stock Price 7.29 Apr 16,2012
Avg Stock Price 15.74

Peoples Bancorp of North Carolina Historical PE ratio: Past 5 years

Max PE Ratio 16.11 Feb 21,2017
Min PE Ratio 9.31 Dec 11,2012
Avg PE Ratio 11.97

Peoples Bancorp of North Carolina Historical PS ratio: Past 5 years

Max PS Ratio 2.98 Feb 21,2017
Min PS Ratio 0.67 Apr 16,2012
Avg PS Ratio 1.68

PEBK Industry Peers

Company Price Change (%)
First Security (FSGI)2.340 (0%)
Entegra Financial (ENFC)23.10.05 (0.22%)
Yadkin (YDKN)33.560.03 (0.09%)
Bnc Bancorp (BNCN)36.80.2 (0.55%)
First Bancorp (FBNC)30.90.01 (0.03%)
Newbridge Bancorp (NBBC)10.930 (0%)
New Century Bancorp (SLCT)10.990.06 (0.54%)

Peoples Bancorp of North Carolina historical quotes helps an investor analyze a company's history and do Peoples Bancorp of North Carolina stock analysis . The price movement is easily depicted in the Peoples Bancorp of North Carolina stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was 28 and 5059 shares of PEBK were traded on 22 Feb, 2017. Peoples Bancorp of North Carolina historical P/S ratio was at a high of 2.98 on 21 Feb, 2017 and a low of 0.33 on 03 Dec, 2009. .