$24.08 -0.38 (%) Preferred Bank - NASDAQ

Oct. 22, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PFBC historical data

Date Open High Low Close Volume
10/22/201424.3524.4024.0224.0823,014
10/21/201424.0024.5223.7624.4624,761
10/20/201424.1124.2323.5023.9651,625
10/17/201424.1024.9523.4924.3552,204
10/16/201424.0524.2623.4723.5834,468
10/15/201424.2024.3323.5924.2942,089
10/14/201423.9924.3523.7424.3592,073
10/13/201423.7424.1823.5223.7634,427
10/10/201423.6224.1623.5123.5834,345
10/9/201423.9024.0023.7023.7525,719
10/8/201423.9224.1323.6524.0430,220
10/7/201423.8724.0023.5123.9116,012
10/6/201424.2024.2224.0224.1036,482
10/3/201423.8224.2023.7024.0016,294
10/2/201422.9023.8522.5023.6838,100
10/1/201422.5022.5922.2522.4544,255
9/30/201422.6922.7722.4222.5235,019
9/29/201422.7522.7722.6522.7014,135
9/26/201422.8722.9622.5222.9110,643
9/25/201422.6622.8222.5522.7219,804
9/24/201422.8423.0322.6122.8412,521
9/23/201423.1123.6922.6522.7321,995
9/22/201423.4923.9623.1023.1233,099
9/19/201424.2224.3423.5023.5441,809
9/18/201424.0924.4523.8624.1819,129
9/17/201424.1024.1723.6023.7840,268
9/16/201424.0024.2223.7923.9414,102
9/15/201424.1524.5023.7524.0030,657
9/12/201424.4224.6824.1524.2611,956
9/11/201424.1524.4924.1524.4315,684
9/10/201423.9324.2523.9324.2413,793
9/9/201423.9624.1023.9623.9718,267
9/8/201423.9124.1023.9124.087,875
9/5/201423.8724.0523.7523.955,752
9/4/201424.0324.1023.9323.9620,531
9/3/201424.1024.1023.8823.9811,497
9/2/201424.0324.0923.8123.9911,174
8/29/201423.8924.0923.7624.0234,659
8/28/201423.5624.0023.5623.8623,524
8/27/201423.5523.9523.2723.8212,763
8/26/201423.6023.7223.4923.6316,141
8/25/201423.8723.9823.5123.6912,216
8/22/201423.7823.8722.6523.8127,837
8/21/201423.6323.7623.3623.7412,816
8/20/201423.7323.8423.4223.6216,636
8/19/201423.5323.8223.0823.7935,819
8/18/201423.1223.6322.8223.5232,831
8/15/201423.8323.8322.4122.8215,876
8/14/201423.3823.5823.3323.5810,666
8/13/201423.2523.3523.2123.3516,245
8/12/201423.2523.3123.2023.3033,913
8/11/201423.2523.3023.0623.2514,495
8/8/201422.8023.2522.6723.0912,985
8/7/201422.7222.8122.6022.8013,052
8/6/201422.4022.7622.4022.7213,393
8/5/201422.3022.5922.2022.4214,347
8/4/201422.2422.4322.0122.3121,950
8/1/201422.3122.3522.0922.1822,649
7/31/201422.1522.9921.8022.1924,197
7/30/201422.3322.3422.2022.235,672
7/29/201422.5322.8522.2122.219,906
7/28/201422.5622.9022.2322.4911,103
7/25/201422.0822.5922.0822.4821,697
7/24/201422.7523.3921.9422.1824,620
7/23/201422.8523.1622.3322.589,612
7/22/201422.4823.3821.3623.1024,072
7/21/201422.7523.0422.1422.3716,061
7/18/201422.5323.0822.5322.8620,558
7/17/201422.7022.7622.5022.6033,268
7/16/201422.8923.0022.7022.7620,287
7/15/201422.9023.0022.3222.8622,042
7/14/201423.1923.2122.9022.9310,909
7/11/201423.0923.4622.8023.027,975
7/10/201422.9223.3222.4023.0820,605
7/9/201423.5823.5823.2223.336,426
7/8/201424.0024.0023.3123.3916,661
7/7/201424.4024.4023.6423.9417,111
7/3/201424.5324.5323.9724.3412,083
7/2/201424.6924.8024.1924.3037,227
7/1/201423.9425.3123.0224.6049,049
6/30/201423.9924.5023.0323.6497,203
6/27/201423.5624.2023.4423.9980,758
6/26/201423.5024.2022.9823.5712,826
6/25/201423.5023.5823.3523.4138,606
6/24/201423.9524.7723.5023.5239,133
6/23/201424.0124.2023.5624.1014,980
6/20/201423.0024.1022.9624.0181,781
6/19/201422.9423.0022.5522.8612,423
6/18/201423.0823.0822.5022.9721,042
6/17/201422.7623.3422.6222.8216,730
6/16/201422.9422.9422.3822.6813,923
6/13/201423.1823.4122.7523.0312,647
6/12/201422.9323.3920.1723.029,997
6/11/201423.7723.7723.0623.069,939
6/10/201423.9524.0023.5823.7214,976
6/9/201423.5724.0023.4223.9631,834
6/6/201422.8223.7222.7923.4617,865
6/5/201421.9522.7921.8822.7629,894
6/4/201422.0722.3221.9021.9617,669
6/3/201422.0722.4422.0022.1018,978
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center