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

Add to My Stocks
$26 $0.75 (2.79%) PEBK stock closing price Jan 20, 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 26.85 on 03 Jan, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-01-1324.3024.3024.3024.3015413.502.50
2017-01-1224.8224.8224.2524.2575613.472.49
2017-01-110.000.000.0024.11247N/AN/A
2017-01-1024.2024.2122.4224.11729013.392.48
2017-01-0925.1025.1024.9924.9973513.882.57
2017-01-0624.6024.8924.5024.55664713.562.52
2017-01-0524.5025.0024.5025.0089513.812.57
2017-01-0426.8826.8825.0125.30386613.982.60
2017-01-0324.9426.8524.9426.85105214.832.76
2016-12-3024.9526.9024.9525.07181813.852.57
2016-12-2925.7925.9124.2324.95681513.792.56
2016-12-2825.8026.1125.8025.85198914.282.66
2016-12-2725.7025.8024.7525.80183414.252.66
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
2016-10-1820.9721.0020.9520.9582711.582.16
2016-10-170.000.000.0020.810N/AN/A
2016-10-1420.8120.8120.8120.8123411.502.14
2016-10-1320.7520.7520.7520.7510511.462.14
2016-10-120.000.000.0020.900N/AN/A
2016-10-1120.6021.0020.6020.90259411.552.15
2016-10-1020.6220.7820.6220.7823811.482.14
2016-10-070.000.000.0020.9062N/AN/A
2016-10-0620.8920.9020.6020.90129111.552.15
2016-10-0520.8320.9020.6220.62340011.392.12
2016-10-0420.9020.9020.5020.80433011.492.14
2016-10-0320.6020.6620.4520.53760211.342.12
2016-09-3021.0021.0021.0021.0021011.602.16
2016-09-2920.8220.8220.8220.8211911.502.14
2016-09-2820.5020.5020.5020.5035811.332.11
2016-09-270.000.000.0020.50117N/AN/A
2016-09-2620.5220.5720.5020.50433711.332.11
2016-09-230.000.000.0020.562N/AN/A
2016-09-2220.5620.5620.5620.5619811.362.12
2016-09-2120.7520.7520.7520.7532911.462.14
2016-09-200.000.000.0020.616N/AN/A
2016-09-1921.6521.6520.5020.61240411.392.12
2016-09-1620.5020.9920.5020.92211011.562.16
2016-09-1520.9320.9920.7520.75269911.462.14
2016-09-1420.5121.0020.5121.0024711.602.16
2016-09-1320.9220.9320.5120.5140811.332.11
2016-09-1220.9220.9220.4120.42170511.282.10
2016-09-0921.0521.0720.4020.41223811.282.10
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 26.85 Jan 03,2017
Min Stock Price 5.41 Jan 23,2012
Avg Stock Price 15.3

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

Max PE Ratio 21.96 Jan 30,2012
Min PE Ratio 9.06 Jan 31,2012
Avg PE Ratio 12

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

Max PS Ratio 2.76 Jan 03,2017
Min PS Ratio 0.49 Jan 17,2012
Avg PS Ratio 1.65

PEBK Industry Peers

Company Price Change (%)
Virginia Heritage (VGBK)30.50.5 (1.61%)
Carolina Bank (CLBH)26.580.38 (1.45%)
Yadkin (YDKN)32.450.21 (0.65%)
Bnc Bancorp (BNCN)33.20.75 (2.31%)
First Bancorp (FBNC)28.040.29 (1.05%)
Newbridge Bancorp (NBBC)10.930 (0%)
New Century Bancorp (SLCT)100.05 (0.5%)

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 26 and 779 shares of PEBK were traded on 20 Jan, 2017. Peoples Bancorp of North Carolina historical P/S ratio was at a high of 2.76 on 03 Jan, 2017 and a low of 0.33 on 03 Dec, 2009. .