U.S. markets close in 1 hour 6 minutes

Peoples Bancorp of North Carolina, Inc. (PEBK)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
31.10+0.11 (+0.35%)
A partir del 02:29PM EDT. Mercado abierto.
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 202431.5931.5930.9531.1031.106,440
02 may 202431.3731.5930.5630.9930.9912,100
01 may 202429.3031.3929.3030.8030.8012,700
30 abr 202428.9029.1028.9029.0929.097,900
29 abr 202429.0929.0928.9129.0929.094,500
26 abr 202428.2729.0028.2728.9928.996,200
25 abr 202427.9528.4127.9028.4028.407,800
24 abr 202428.0028.1528.0028.1528.152,700
23 abr 202428.0028.2527.9128.1028.105,000
22 abr 202427.7728.1227.7628.0028.005,100
19 abr 202427.7528.2527.5327.7527.759,800
18 abr 202427.4027.8227.4027.8027.805,600
17 abr 202427.4027.6527.3027.5527.559,100
16 abr 202427.3127.6927.3027.4827.485,600
15 abr 202427.6827.6827.5027.5027.502,300
12 abr 202427.7327.7927.5727.7027.705,700
11 abr 202427.7627.7727.5327.7727.775,500
10 abr 202427.7727.7727.7727.7727.77900
09 abr 202427.9927.9927.8927.8927.891,800
08 abr 202428.0028.0027.7027.9027.901,700
05 abr 202427.9927.9927.9027.9027.901,600
04 abr 202427.9727.9727.8427.8427.849,000
03 abr 202428.0028.0027.8027.8027.801,800
02 abr 202427.7327.9727.7027.8527.853,300
01 abr 202427.9527.9527.8527.9427.942,200
28 mar 202428.0028.0027.8027.8527.854,400
27 mar 202427.9828.0027.7027.8527.857,800
26 mar 202428.0028.0027.4627.7027.705,900
25 mar 202427.9027.9027.7527.8527.856,200
22 mar 202427.7027.7827.7027.7827.781,500
21 mar 202427.8827.8827.6027.7827.782,000
20 mar 202427.4027.8027.3827.5027.503,900
19 mar 202427.6327.9027.3927.3927.3911,200
18 mar 202427.6027.7926.9527.6027.6011,300
15 mar 202427.7127.9027.6827.7027.7028,800
14 mar 202427.3527.7727.3127.6427.643,900
13 mar 202427.5527.9027.5227.5227.522,400
12 mar 202427.6027.9027.5927.7527.753,800
11 mar 202427.4427.8027.4427.8027.802,200
08 mar 202427.9927.9927.8327.8327.831,200
07 mar 202427.8827.9527.2627.5827.582,700
06 mar 202427.6428.0027.4927.5927.594,700
05 mar 202426.5027.6426.5027.3727.373,200
04 mar 202426.5427.1426.5426.6326.631,900
01 mar 202426.4027.1826.4026.5826.583,400
01 mar 20240.19 Dividendo
29 feb 202426.6227.9926.5726.6526.465,100
28 feb 202426.6026.9026.5026.5726.386,800
27 feb 202426.5027.0626.5026.7026.514,600
26 feb 202427.2327.8426.5026.5026.3139,600
23 feb 202425.6826.4825.2526.4826.293,600
22 feb 202424.6525.5624.6525.4325.255,100
21 feb 202424.6024.9724.6024.6024.428,500
20 feb 202424.5025.0224.3824.6024.4243,700
16 feb 202424.7327.2024.4224.5224.354,300
15 feb 202425.4025.4024.6724.6724.491,900
14 feb 202424.5924.5924.3524.3524.182,800
13 feb 202426.1626.2723.8523.8523.684,200
12 feb 202426.2026.3025.2025.8525.6716,200
09 feb 202425.9126.7425.9026.4526.262,900
08 feb 202425.7627.4925.7625.8525.678,100
07 feb 202426.6927.0025.5026.0025.817,300
06 feb 202427.4027.8426.7626.7626.574,500
05 feb 202427.3827.3827.2827.2827.092,000
02 feb 202427.8528.0027.3827.3827.187,700
02 feb 20240.16 Dividendo
01 feb 202429.0029.0127.9027.9527.597,100
31 ene 202429.6029.6029.0929.0928.721,700
30 ene 202429.6129.8829.5729.5729.191,600
29 ene 202429.5929.8029.5029.6729.296,600
26 ene 202429.9629.9629.8029.8029.423,700
25 ene 202429.6529.7529.5429.6729.293,200
24 ene 202429.8430.0029.5029.7529.373,200
23 ene 202429.8529.8529.6529.6529.272,300
22 ene 202429.5229.5229.5229.5229.141,600
19 ene 202429.5629.8729.4029.5529.174,600
18 ene 202429.6429.9029.5229.5929.215,200
17 ene 202429.3629.7929.3629.6529.274,600
16 ene 202429.5529.9029.5529.5529.173,600
12 ene 202429.6929.9729.5329.7629.384,400
11 ene 202429.6029.9729.5229.7029.325,600
10 ene 202429.8229.8429.7329.8429.461,100
09 ene 202429.6029.9029.6029.8029.424,800
08 ene 202430.0030.0029.6029.8929.516,800
05 ene 202430.0030.5029.5529.8929.5121,100
04 ene 202430.6230.6630.0030.2529.8620,800
03 ene 202430.4030.9930.2130.3829.997,700
02 ene 202430.5030.9630.5030.6130.222,400
29 dic 202330.9430.9430.9430.9430.54900
28 dic 202330.4330.7029.9130.2029.814,600
27 dic 202329.9930.4029.8630.3629.9710,900
26 dic 202329.9430.9329.9430.1929.804,500
22 dic 202330.0530.1930.0030.1929.802,600
21 dic 202329.7930.2529.7929.8129.432,800
20 dic 202330.1730.4429.4529.7529.374,000
19 dic 202327.0629.9927.0629.3829.0013,800
18 dic 202327.0027.4926.7827.2226.876,500
15 dic 202327.0527.5027.0527.2526.909,500
14 dic 202326.7327.1526.5127.1526.804,900
13 dic 202327.4027.4025.6426.0725.7429,400
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...