Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2026	39.52	40.33	39.14	40.18	26,090	+0.76(+1.93%)
Apr 30, 2026	38.97	39.54	38.85	39.42	20,503	+0.35(+0.90%)
Apr 29, 2026	39.75	39.93	38.84	39.07	24,196	-0.67(-1.69%)
Apr 28, 2026	39.52	39.91	39.52	39.74	40,560	+0.41(+1.04%)
Apr 27, 2026	39.25	40.50	38.54	39.33	36,703	+0.02(+0.05%)
Apr 24, 2026	39.52	39.97	38.94	39.31	35,561	-0.22(-0.56%)
Apr 23, 2026	39.63	40.29	38.80	39.53	44,097	-0.02(-0.05%)
Apr 22, 2026	40.94	41.63	39.53	39.55	43,959	-1.10(-2.71%)
Apr 21, 2026	42.20	42.41	40.37	40.65	37,312	-1.27(-3.03%)
Apr 20, 2026	42.26	42.62	41.91	41.92	29,347	-0.24(-0.57%)
Apr 17, 2026	41.45	42.62	41.25	42.16	54,746	+1.07(+2.60%)
Apr 16, 2026	41.53	42.60	41.02	41.09	29,514	-0.51(-1.23%)
Apr 15, 2026	41.88	42.05	41.28	41.60	36,765	-0.32(-0.78%)
Apr 14, 2026	41.90	42.13	41.32	41.92	60,837	+0.12(+0.30%)
Apr 13, 2026	41.53	41.94	41.40	41.80	50,253	+0.03(+0.07%)
Apr 10, 2026	42.01	42.13	41.52	41.77	39,671	-0.19(-0.45%)
Apr 09, 2026	41.43	41.98	41.27	41.96	62,491	+0.55(+1.33%)
Apr 08, 2026	41.68	42.36	41.07	41.41	53,375	+0.95(+2.35%)
Apr 07, 2026	40.30	40.50	40.23	40.46	47,912	+0.16(+0.40%)
Apr 06, 2026	39.69	40.45	39.52	40.30	39,786	+0.64(+1.61%)
Apr 02, 2026	39.09	40.00	39.09	39.66	21,162	+0.15(+0.38%)
Apr 01, 2026	39.46	39.96	39.15	39.51	18,207	+0.35(+0.89%)
Mar 31, 2026	39.26	39.50	39.00	39.16	9,563	+0.38(+0.99%)
Mar 30, 2026	38.86	38.86	38.40	38.77	29,656	+0.28(+0.74%)
Mar 27, 2026	38.36	38.62	38.20	38.49	16,408	-0.10(-0.26%)
Mar 26, 2026	38.34	38.68	38.23	38.59	16,938	-0.01(-0.03%)
Mar 25, 2026	39.00	39.14	38.34	38.60	19,487	+0.09(+0.23%)
Mar 24, 2026	37.97	38.63	37.97	38.51	27,254	+0.43(+1.13%)
Mar 23, 2026	38.12	38.70	37.76	38.08	34,609	+0.91(+2.45%)
Mar 20, 2026	38.04	38.07	37.02	37.17	76,705	-0.79(-2.08%)
Mar 19, 2026	37.11	38.49	37.01	37.96	16,299	+0.72(+1.93%)
Mar 18, 2026	37.99	38.00	37.10	37.24	20,063	-0.67(-1.77%)
Mar 17, 2026	38.78	38.78	37.77	37.91	18,376	-0.01(-0.03%)
Mar 16, 2026	37.94	39.30	37.75	37.92	49,368	+0.47(+1.26%)
Mar 13, 2026	38.00	38.25	37.20	37.45	27,301	+0.05(+0.13%)
Mar 12, 2026	36.80	38.10	36.55	37.40	20,956	+0.07(+0.19%)
Mar 11, 2026	37.90	38.23	37.25	37.33	16,662	-0.64(-1.69%)
Mar 10, 2026	37.41	38.40	37.16	37.97	28,735	+0.36(+0.96%)
Mar 09, 2026	36.78	37.98	36.35	37.61	17,039	+0.15(+0.40%)
Mar 06, 2026	36.81	37.61	36.60	37.46	19,563	-0.26(-0.69%)
Mar 05, 2026	38.20	38.72	37.51	37.72	21,860	-0.69(-1.80%)
Mar 04, 2026	38.47	38.75	38.15	38.41	28,902	+0.26(+0.68%)
Mar 03, 2026	37.78	38.30	37.29	38.15	20,442	-0.13(-0.34%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Daily Courier: Single Column

Daily Courier

Peoples Bancorp of North Carolina, Inc. - Common Stock (NQ:PEBK)

Historical Prices

Contact us

Sections

Services

Search