$31.61 +0.59 (%) Preferred Bank - NASDAQ

Jul. 29, 2015 | 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
7/29/201531.1531.7931.1531.6159,188
7/28/201530.7531.1330.5031.0240,585
7/27/201530.4630.7530.2630.7137,565
7/24/201530.4930.6230.1030.5963,693
7/23/201530.5030.6230.0030.5042,167
7/22/201529.7630.5029.6530.3761,488
7/21/201530.5030.5029.6429.7528,417
7/20/201529.7329.8029.4229.6925,475
7/17/201530.2130.2329.5429.7726,553
7/16/201530.0330.3929.9630.1712,787
7/15/201530.0430.0429.6729.7817,307
7/14/201529.7530.0829.4130.0411,418
7/13/201529.7129.9329.4029.7517,280
7/10/201529.3629.7329.2129.6113,387
7/9/201528.9829.2828.9229.1634,733
7/8/201528.7029.1028.5328.7720,893
7/7/201529.2629.2828.8528.8743,730
7/6/201529.7029.8028.9329.4029,876
7/2/201530.3030.3429.5529.8843,609
7/1/201530.2230.7830.1130.3128,666
6/30/201530.5230.5229.9530.0542,332
6/29/201530.5530.7230.1230.1531,598
6/26/201530.1830.6830.1830.65118,378
6/25/201529.5630.1829.3730.1154,249
6/24/201529.4029.5529.1529.4433,449
6/23/201528.8929.5628.8929.4336,428
6/22/201529.1029.1028.6929.0031,841
6/19/201529.1629.2529.0029.0071,471
6/18/201528.7529.4928.7529.2551,257
6/17/201529.0329.2928.7528.8730,737
6/16/201528.6129.0428.5428.9936,117
6/15/201528.4228.8728.0828.7133,554
6/12/201528.7629.0028.4728.4941,357
6/11/201528.9128.9928.6428.7533,255
6/10/201528.7129.2028.7129.0048,376
6/9/201528.5128.6328.3328.3814,484
6/8/201528.3528.8028.3528.3621,365
6/5/201527.9129.0027.7828.4437,651
6/4/201527.7327.9427.5827.8112,241
6/3/201527.5328.0427.5028.0424,262
6/2/201527.4827.8727.4827.5620,587
6/1/201527.6627.6627.2427.4923,252
5/29/201527.6127.8527.4827.5847,353
5/28/201527.6327.9727.6227.779,787
5/27/201527.7127.9327.6127.9020,500
5/26/201528.0128.0127.5627.7117,652
5/22/201528.4728.4727.8828.0314,705
5/21/201528.5028.5928.0928.4218,953
5/20/201528.3228.6027.9928.5910,249
5/19/201528.1128.4128.0228.1322,721
5/18/201527.8128.5927.7828.3814,844
5/15/201528.3128.3127.3427.8629,807
5/14/201527.6428.4827.6428.2815,570
5/13/201527.7528.0627.5527.9316,075
5/12/201527.9928.0027.4227.8614,718
5/11/201527.7228.1827.7227.9214,220
5/8/201528.3328.3327.6327.8614,145
5/7/201527.8928.2627.7027.8819,829
5/6/201527.9228.0027.7027.7830,602
5/5/201528.3028.3227.6027.7624,375
5/4/201527.8028.6527.4028.5329,521
5/1/201528.2328.2327.5727.8536,742
4/30/201528.6428.8328.1228.1843,341
4/29/201529.0029.3028.9128.9436,532
4/28/201528.7929.6028.7929.1529,102
4/27/201529.4129.8528.7128.7634,984
4/24/201529.2529.5029.0629.4037,897
4/23/201529.0129.2629.0129.2528,047
4/22/201529.1829.4728.9528.9636,597
4/21/201528.8529.4028.8028.8517,388
4/20/201528.7829.2828.7629.0524,861
4/17/201528.8629.0928.6528.6526,110
4/16/201528.7029.1028.6728.9717,193
4/15/201528.9329.2128.7428.8523,725
4/14/201528.2528.8228.1228.6623,063
4/13/201528.9329.0028.1528.2732,065
4/10/201528.8929.0128.5828.6823,699
4/9/201529.1329.1328.2528.6821,107
4/8/201528.9929.2428.7929.2220,636
4/7/201528.7028.9028.5828.7740,832
4/6/201528.6328.7928.1528.6642,390
4/2/201528.1029.3027.7128.6953,766
4/1/201527.6228.4727.3128.0673,217
3/31/201527.3827.8726.8827.47172,088
3/30/201527.0827.8627.0827.5734,307
3/27/201527.3627.3626.9327.0821,245
3/26/201527.2527.3927.0327.2518,030
3/25/201527.6727.9627.2227.2320,850
3/24/201527.9428.0027.5227.7916,352
3/23/201528.1928.2027.7727.7921,240
3/20/201527.8428.2427.7328.1349,074
3/19/201527.5627.6727.4427.635,907
3/18/201527.9528.1827.6227.8012,818
3/17/201527.7228.0727.6027.8919,362
3/16/201528.3628.3627.6027.9124,437
3/13/201528.0228.3127.2628.2719,608
3/12/201527.8528.2727.5828.1237,385
3/11/201526.9427.8126.9427.6029,979
3/10/201526.9027.3326.7327.0329,744
3/9/201526.7727.4026.7727.0825,440
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!