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

Add to My Stocks
$22.5 $0 (0%) PEBK stock closing price Dec 05, 2016 (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 22.99 on 01 Dec, 2016 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0522.4322.5022.4322.50155712.502.31
2016-12-0222.3022.5222.3022.50235512.432.31
2016-12-0122.8922.9922.8722.99191912.702.36
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
2016-09-0821.0221.0221.0121.01161111.612.16
2016-09-0721.2521.5021.0521.05152111.632.17
2016-09-0621.7421.8921.0121.03366911.622.17
2016-09-050.000.000.0021.350N/AN/A
2016-09-0221.1522.7721.1521.35192311.802.20
2016-09-0122.1422.1421.1021.10124111.662.17
2016-08-3121.0221.0221.0221.0220811.612.17
2016-08-300.000.000.0021.07114N/AN/A
2016-08-2920.8722.0020.8721.074577211.642.17
2016-08-2620.8221.6620.5021.66127811.972.23
2016-08-2520.7820.7820.5020.50460911.332.11
2016-08-2420.6021.3320.6021.003112711.602.16
2016-08-2321.0921.2521.0021.001155211.602.16
2016-08-2220.6521.0520.6521.031763811.622.17
2016-08-1921.8521.8520.6020.6081811.382.12
2016-08-180.000.000.0020.5518N/AN/A
2016-08-1720.5520.5520.5520.5518111.352.12
2016-08-1620.9220.9220.9220.9229911.562.16
2016-08-1520.4821.5020.4820.52123111.342.11
2016-08-120.000.000.0020.890N/AN/A
2016-08-1120.8620.8920.8620.8925011.542.15
2016-08-1021.0021.0021.0021.002515111.602.16
2016-08-090.000.000.0020.801N/AN/A
2016-08-080.000.000.0020.800N/AN/A
2016-08-0520.9620.9620.8020.80261411.492.14
2016-08-0421.0021.0020.4620.7044011.442.13
2016-08-0320.9120.9120.4020.87902111.532.15
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 22.99 Dec 01,2016
Min Stock Price 5.16 Jan 11,2012
Avg Stock Price 14.89

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 12.12

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

Max PS Ratio 2.36 Dec 01,2016
Min PS Ratio 0.47 Jan 11,2012
Avg PS Ratio 1.6

PEBK Industry Peers

Company Price Change (%)
Investar Holding (ISTR)18.050.1 (0.56%)
Entegra Financial (ENFC)19.90.44 (2.26%)
Yadkin (YDKN)33.170.6 (1.84%)
Bnc Bancorp (BNCN)31.250.6 (1.96%)
First Bancorp (FBNC)25.460.55 (2.21%)
Newbridge Bancorp (NBBC)10.930 (0%)
New Century Bancorp (SLCT)10.350.97 (10.34%)

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 22.5 and 1557 shares of PEBK were traded on 05 Dec, 2016. Peoples Bancorp of North Carolina historical P/S ratio was at a high of 2.36 on 01 Dec, 2016 and a low of 0.33 on 03 Dec, 2009. .