$26.31 +0.43 (%) Preferred Bank - NASDAQ

Dec. 19, 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
12/19/201425.9226.4725.7926.3155,249
12/18/201425.9026.4425.5825.8838,676
12/17/201425.4025.9925.2725.9037,709
12/16/201425.1025.7725.0725.4020,443
12/15/201425.4125.5924.8625.1124,514
12/12/201425.5325.8725.3025.3116,444
12/11/201425.9725.9725.5325.8827,906
12/10/201426.4226.5925.5925.6026,979
12/9/201425.5226.6225.4526.5934,749
12/8/201425.6926.4925.5025.6224,464
12/5/201425.3626.1725.3525.7928,346
12/4/201425.1125.5424.9125.3626,193
12/3/201424.9525.2024.8125.1838,080
12/2/201425.1425.3525.0725.2039,540
12/1/201425.6025.7724.9925.2131,331
11/28/201426.3026.6425.4625.5224,200
11/26/201426.0026.5025.9026.2857,948
11/25/201425.9626.0025.8226.0037,197
11/24/201425.7526.0025.4226.0040,564
11/21/201425.8226.2525.7525.8143,601
11/20/201425.8025.8025.4125.568,365
11/19/201426.3326.3325.4625.8016,998
11/18/201425.8626.5425.7326.2864,121
11/17/201425.9426.0025.6225.8628,406
11/14/201426.3826.4026.0526.1715,380
11/13/201426.6426.6426.3626.4010,472
11/12/201426.1526.7526.1426.7423,063
11/11/201426.3626.3926.1426.2226,397
11/10/201426.1126.4525.9326.4540,132
11/7/201426.4826.5526.0826.2411,146
11/6/201426.4126.4426.3726.4020,301
11/5/201426.4926.7126.3026.3819,485
11/4/201426.3026.6225.6826.2417,060
11/3/201426.5826.5825.7926.3067,372
10/31/201426.3726.8126.1026.5861,155
10/30/201425.8126.3925.3126.3764,671
10/29/201425.7126.0025.2725.8179,991
10/28/201425.1225.7325.0125.7164,411
10/27/201424.9125.2524.1725.1242,837
10/24/201424.3924.7224.1824.6427,221
10/23/201424.3724.3924.1324.3821,501
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center