Stockscreener 앱 받기
29.32
1.00%
0.29
시장 영업 전:
28.80
-0.52
-1.77%
Peoples Bancorp Of North Carolina Inc 주식 (PEBK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $29.93 | $28.94 | $0.99 | 6,617.0 | +1.00% |
| 2024-11-15 | $29.03 | $28.50 | $0.53 | 7,676.0 | +0.62% |
| 2024-11-14 | $29.07 | $28.85 | $0.22 | 5,372.0 | -1.74% |
| 2024-11-13 | $29.56 | $29.20 | $0.36 | 4,828.0 | -0.68% |
| 2024-11-12 | $30.12 | $29.53 | $0.59 | 9,475.0 | +0.65% |
| 2024-11-11 | $29.78 | $28.78 | $1.00 | 5,919.0 | +0.62% |
| 2024-11-08 | $29.19 | $28.32 | $0.875 | 7,164.0 | +3.77% |
| 2024-11-07 | $29.11 | $28.10 | $1.01 | 18,679.0 | -4.58% |
| 2024-11-06 | $29.95 | $26.27 | $3.68 | 39,416.0 | +14.18% |
| 2024-11-05 | $25.82 | $25.51 | $0.31 | 6,153.0 | +1.25% |
| 2024-11-04 | $25.61 | $25.35 | $0.26 | 7,545.0 | -0.58% |
| 2024-11-01 | $26.22 | $25.65 | $0.57 | 4,687.0 | -0.39% |
| 2024-10-31 | $26.18 | $25.50 | $0.675 | 24,628.0 | -0.96% |
| 2024-10-30 | $26.18 | $26.00 | $0.18 | 6,326.0 | +0.04% |
| 2024-10-29 | $25.99 | $25.61 | $0.38 | 5,366.0 | +1.37% |
| 2024-10-28 | $25.78 | $25.38 | $0.405 | 9,620.0 | +0.94% |
| 2024-10-25 | $25.45 | $24.77 | $0.68 | 24,957.0 | +0.91% |
| 2024-10-24 | $26.30 | $25.06 | $1.24 | 12,320.0 | -0.67% |
| 2024-10-23 | $25.34 | $25.00 | $0.34 | 9,194.0 | +0.24% |
| 2024-10-22 | $25.36 | $25.12 | $0.24 | 4,969.0 | +0.24% |
Peoples Bancorp Of North Carolina Inc 주식 (PEBK) 연도별 가격 이력
이 심층 분석에서는 Peoples Bancorp Of North Carolina Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PEBK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Peoples Bancorp Of North Carolina Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Peoples Bancorp Of North Carolina Inc 주식 (PEBK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $30.12 | $25.35 | $4.77 | 130,148.0 | +13.86% |
| 2024-10 | $26.30 | $23.74 | $2.56 | 271,119.0 | +1.42% |
| 2024-09 | $29.04 | $25.12 | $3.92 | 462,111.0 | -12.78% |
| 2024-08 | $31.61 | $28.26 | $3.35 | 552,461.0 | -8.40% |
| 2024-07 | $32.37 | $27.80 | $4.57 | 844,713.0 | +8.84% |
| 2024-06 | $30.65 | $28.59 | $2.06 | 1,104,269.0 | -3.53% |
| 2024-05 | $31.59 | $29.03 | $2.56 | 234,145.0 | +4.06% |
| 2024-04 | $29.10 | $27.30 | $1.80 | 104,146.0 | +4.45% |
| 2024-03 | $28.00 | $26.40 | $1.60 | 112,511.0 | +4.50% |
| 2024-02 | $29.01 | $23.85 | $5.16 | 185,952.0 | -8.39% |
| 2024-01 | $30.99 | $29.09 | $1.90 | 116,555.0 | -5.98% |
Peoples Bancorp Of North Carolina Inc 주식 (PEBK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $30.94 | $25.64 | $5.30 | 134,306.0 | +14.17% |
| 2023-11 | $27.94 | $22.18 | $5.75 | 88,188.0 | +18.55% |
| 2023-10 | $22.86 | $18.81 | $4.05 | 90,853.0 | +3.93% |
| 2023-09 | $23.45 | $20.46 | $2.99 | 77,905.0 | +4.44% |
| 2023-08 | $22.27 | $19.30 | $2.97 | 146,152.0 | -4.62% |
| 2023-07 | $22.25 | $18.29 | $3.96 | 113,664.0 | +21.52% |
| 2023-06 | $23.16 | $16.80 | $6.36 | 260,603.0 | +5.52% |
| 2023-05 | $27.95 | $16.35 | $11.60 | 334,993.0 | -38.68% |
| 2023-04 | $31.95 | $27.53 | $4.42 | 233,772.0 | -11.61% |
| 2023-03 | $34.88 | $31.15 | $3.73 | 382,315.0 | -5.70% |
| 2023-02 | $33.71 | $32.48 | $1.23 | 145,173.0 | +1.48% |
| 2023-01 | $34.00 | $31.55 | $2.45 | 242,216.0 | +1.97% |
Peoples Bancorp Of North Carolina Inc 주식 (PEBK) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $32.56 | $29.85 | $2.71 | 161,768.0 | +9.56% |
| 2022-11 | $29.88 | $27.14 | $2.74 | 51,720.0 | +5.58% |
| 2022-10 | $28.95 | $24.42 | $4.53 | 146,832.0 | +13.51% |
| 2022-09 | $26.13 | $24.73 | $1.40 | 118,480.0 | -4.62% |
| 2022-08 | $26.95 | $25.51 | $1.44 | 43,507.0 | -3.56% |
| 2022-07 | $27.70 | $26.51 | $1.19 | 19,571.0 | -0.74% |
| 2022-06 | $27.35 | $25.50 | $1.85 | 144,388.0 | +3.86% |
| 2022-05 | $27.45 | $25.80 | $1.65 | 46,236.0 | -5.08% |
| 2022-04 | $29.11 | $27.00 | $2.11 | 43,024.0 | -4.01% |
| 2022-03 | $29.95 | $27.73 | $2.22 | 126,078.0 | +0.74% |
| 2022-02 | $30.00 | $27.30 | $2.70 | 104,486.0 | -1.59% |
| 2022-01 | $30.00 | $27.00 | $3.00 | 60,025.0 | +4.93% |
0.10%
2.92%
자본화:
|
볼륨(24시간):