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

Add to My Stocks
$32.26 $0.31 (0.97%) PEBK stock closing price Jul 27, 2017 (Closing)

View and download Peoples Bancorp of North Carolina stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with Peoples Bancorp of North Carolina price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Peoples Bancorp of North Carolina stock price history chart shows that the stock price was at a high of 32.3 on 13 Jul, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-2735.3839.7331.7532.269877N/A3.27
2017-07-2631.8031.9531.0031.9518972N/A3.24
2017-07-2531.4532.1530.5731.5937233N/A3.21
2017-07-2431.8431.8731.0331.033161N/A3.15
2017-07-2132.2032.3131.1832.275896N/A3.28
2017-07-2032.4832.4831.6631.992614N/A3.25
2017-07-1932.0932.3131.6131.945160N/A3.24
2017-07-1832.0432.0431.4731.647014N/A3.21
2017-07-1730.6732.1330.6732.105670N/A3.26
2017-07-1431.9132.3031.9132.137803N/A3.26
2017-07-1332.2332.3031.4632.306888N/A3.28
2017-07-1231.9632.3031.1632.3010152N/A3.28
2017-07-1131.6132.2531.4732.099873N/A3.26
2017-07-1031.9832.3031.9832.022200N/A3.25
2017-07-0731.3532.3031.3532.295723N/A3.28
2017-07-0631.6731.9531.1931.8010313N/A3.23
2017-07-0531.6831.6930.9631.683171N/A3.22
2017-07-0331.6531.7931.1231.672276N/A3.22
2017-06-3031.2532.0831.1231.608060N/A3.21
2017-06-2932.1932.1931.4731.689264N/A3.22
2017-06-2831.7532.1531.7131.9016393N/A3.24
2017-06-2731.6131.9830.9031.768909N/A3.22
2017-06-2630.9231.6129.5031.4025665N/A3.19
2017-06-2329.6231.0029.2830.85441221N/A3.13
2017-06-2230.0731.2529.5430.5618683N/A3.10
2017-06-2130.0031.0729.6830.1720207N/A3.06
2017-06-2030.7031.2929.9331.0015130N/A3.15
2017-06-1932.0032.2530.4930.6923550N/A3.12
2017-06-1632.2932.6030.7732.19104830N/A3.27
2017-06-1531.1932.5529.7332.3037265N/A3.28
2017-06-1431.4531.4530.2531.3128270N/A3.18
2017-06-1330.4432.9028.2631.6338274N/A3.21
2017-06-1229.3330.8029.0030.2026830N/A3.07
2017-06-0929.1530.0028.7029.4017721N/A2.98
2017-06-0827.9329.3027.7429.2618847N/A2.97
2017-06-0727.4128.0027.4127.8418706N/A2.83
2017-06-0627.6828.0026.6427.6010816N/A2.80
2017-06-0527.3527.8026.6227.7919401N/A2.82
2017-06-0226.3027.4526.3027.40233102N/A2.78
2017-06-0127.3427.3526.8126.9910598N/A2.74
2017-05-3127.1227.4526.9127.4313914N/A2.78
2017-05-3027.5027.5025.6027.235581N/A2.76
2017-05-290.000.000.0027.500N/AN/A
2017-05-2626.0027.5026.0027.503268N/A2.79
2017-05-2527.4427.5527.2527.4539411N/A2.79
2017-05-2427.3627.4527.1727.179365N/A2.76
2017-05-2327.0127.4521.6127.4316503N/A2.78
2017-05-2227.2727.4827.2727.445392N/A2.79
2017-05-1927.4827.5027.2027.4012662N/A2.78
2017-05-1827.4627.4927.1927.4017851N/A2.78
2017-05-1727.3627.5827.3627.3857725N/A2.78
2017-05-1628.0028.0627.2527.47132176N/A2.79
2017-05-1528.4528.5027.0028.00131315N/A2.84
2017-05-1228.4228.5028.0028.5010943N/A2.89
2017-05-1128.4828.5028.0328.504767N/A2.89
2017-05-1028.3528.6828.1328.604889N/A2.90
2017-05-0928.6928.6928.0128.573105N/A2.90
2017-05-0828.1728.1728.1728.17295N/A2.86
2017-05-0529.0329.0428.7829.042011N/A2.93
2017-05-0429.0829.1228.7728.774008N/A2.90
2017-05-0328.9729.0528.9729.05664N/A2.93
2017-05-0228.6129.1128.6129.094127N/A2.94
2017-05-0128.3029.0928.3029.094462N/A2.94
2017-04-2827.3729.0027.3528.3418505N/A2.86
2017-04-2729.4930.1527.1727.7941077N/A2.81
2017-04-2630.2130.2129.2029.2014032N/A2.95
2017-04-2529.9530.5729.5330.5716431N/A3.09
2017-04-2429.5530.0029.1729.8938088N/A3.02
2017-04-2129.1029.5028.9829.503272N/A2.98
2017-04-2029.1129.3529.0829.35956N/A2.96
2017-04-1929.2029.2028.9629.19811N/A2.96
2017-04-1828.3729.2028.1528.909503N/A2.93
2017-04-1728.9028.9027.9928.8319599N/A2.93
2017-04-140.000.000.0028.900N/AN/A
2017-04-1327.3628.9027.3628.9010636N/A2.93
2017-04-1227.8028.9027.6428.653767N/A2.91
2017-04-1129.1529.8428.3128.375276N/A2.88
2017-04-1029.5430.0028.9929.605139N/A3.00
2017-04-0727.8829.7527.8829.741932N/A3.02
2017-04-0629.2529.8028.7029.694299N/A3.01
2017-04-0529.9030.3529.6529.8465865N/A3.03
2017-04-0428.9129.9528.5129.8855709N/A3.03
2017-04-0329.0029.9828.8129.707174N/A3.02
2017-03-3128.5731.4028.5729.7032907N/A3.02
2017-03-3028.9028.9228.4028.5410410N/A2.90
2017-03-2928.4028.7528.4028.731875N/A2.92
2017-03-2828.9028.9028.4128.412652N/A2.88
2017-03-2727.7229.0027.7228.9029503N/A2.93
2017-03-2428.2528.4027.9528.112798N/A2.85
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 32.3 Jun 15,2017
Min Stock Price 8.38 Jul 27,2012
Avg Stock Price 17.55

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

Max PE Ratio 18.15 Mar 09,2017
Min PE Ratio 9.31 Dec 11,2012
Avg PE Ratio 12.09

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

Max PS Ratio 3.28 Jun 15,2017
Min PS Ratio 0.78 Jul 27,2012
Avg PS Ratio 1.88

PEBK Industry Peers

Company Price Change (%)
Midsouth Bancorp (MSL)11.350 (0%)
North Dallas Bank (NODB)72.050 (0%)
Yadkin (YDKN)34.480.05 (0.15%)
Bnc Bancorp (BNCN)35.150.1 (0.28%)
First Bancorp (FBNC)31.50.57 (1.78%)
Newbridge Bancorp (NBBC)10.930 (0%)
New Century Bancorp (SLCT)12.070.18 (1.47%)

We provide Peoples Bancorp of North Carolina historical quotes along with PE ratio and PS ratio for doing Peoples Bancorp of North Carolina fundamental analysis. The price and volume changes on a daily basis is provided in the Peoples Bancorp of North Carolina stock price history. A large fluctuation in price and volume indicates a highly volatile stock. PEBK saw a high of 39.73, and a low of 31.75 on last trading day. Looking at Peoples Bancorp of North Carolina stock market history data, the P/S ratio was at a low of 0.33 on 03 Dec, 2009. .