Preferred Bank $22.19

down -0.04


31/7/2014 04:00 PM  |  NASDAQ : PFBC  
Industries : Banking / Regional - Pacific Banks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PFBC historical data

Date Open High Low Close Volume
7/31/201422.1522.9921.8022.1922,907
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
6/2/201421.8222.9221.8222.1228,282
5/30/201422.7322.7322.1022.5313,729
5/29/201422.8823.1522.5722.629,099
5/28/201422.9923.1122.5922.8914,779
5/27/201423.3623.7522.4523.1518,732
5/23/201422.0823.1721.8023.0922,680
5/22/201421.6322.0321.5222.0321,241
5/21/201421.8122.2121.3421.6327,405
5/20/201422.1122.1121.4021.7843,837
5/19/201421.6423.0521.3822.3314,896
5/16/201421.8621.9121.2621.8218,048
5/15/201422.1622.1621.5521.9318,546
5/14/201422.6922.6921.9622.3433,423
5/13/201423.1823.1822.3722.8139,513
5/12/201422.2423.5022.2423.3219,272
5/9/201421.8322.4721.6522.2618,773
5/8/201421.6822.0021.3621.7720,961
5/7/201421.6222.0921.2421.6014,328
5/6/201421.5322.2621.5021.5031,367
5/5/201421.8521.9621.3621.7128,372
5/2/201421.8322.4921.8022.1122,335
5/1/201421.3322.3821.2421.9652,487
4/30/201421.3521.7221.2521.4531,789
4/29/201422.3322.6021.2921.4924,808
4/28/201422.3122.6021.9122.1317,228
4/25/201422.8623.1922.2622.3227,326
4/24/201423.9723.9722.9323.0515,851
4/23/201425.0825.0823.5123.7547,192
4/22/201425.2225.3424.5125.2529,967
4/21/201425.0425.0424.3824.6517,019
4/17/201424.4625.5624.4225.2027,422
4/16/201424.1524.7223.8224.5814,397
4/15/201424.1524.1523.2924.0117,614
4/14/201423.9924.2823.2124.0437,054
4/11/201424.4625.3723.3723.8837,316
4/10/201424.8924.9624.0024.7440,559
4/9/201425.3025.3724.9125.0015,848
4/8/201425.1825.6224.9725.1825,317
4/7/201424.8525.2824.5224.8126,000
4/4/201426.4026.4024.5524.8128,804
4/3/201426.2826.4026.1526.2420,590
4/2/201426.1426.4425.6926.3725,913
4/1/201425.8826.4225.6826.1142,479
3/31/201426.0926.5025.3725.96215,235
3/28/201425.5926.6525.3525.8452,034
3/27/201426.0926.5125.3825.6627,993
3/26/201426.4426.7925.7626.03232,781
3/25/201425.9426.5025.7326.1584,333
3/24/201426.0026.1525.5225.9127,298
3/21/201425.6826.4125.5325.9967,201
3/20/201425.5025.6825.4525.6316,241
3/19/201425.0925.6825.0325.4223,887
3/18/201425.0925.0924.9825.0425,853
3/17/201424.8725.0024.5625.0038,382
3/14/201424.3625.0924.3224.9025,820
3/13/201424.5025.4924.2624.4622,871
3/12/201424.3224.6324.1824.4912,760
3/11/201424.9625.0024.3424.5323,206
Trading Center