PREFERRED BANK $16.77

up +0.02


21/5/2013 12:21 PM  |  NASDAQ : PFBC  |  Industries : Finance and Insurance / Depository Credit Intermediation
Type:

PFBC historical data

Date Open High Low Close Volume
5/20/2013 16.51 16.79 16.51 16.75 54
5/17/2013 16.56 16.70 16.48 16.56 184
5/16/2013 16.51 16.72 16.46 16.59 156
5/15/2013 16.42 16.68 16.40 16.60 253
5/14/2013 16.68 16.78 16.46 16.48 473
5/13/2013 16.44 16.71 16.44 16.55 30
5/10/2013 16.43 16.51 16.25 16.51 35
5/9/2013 16.59 16.59 16.22 16.37 92
5/8/2013 16.90 17.00 16.47 16.66 123
5/7/2013 17.01 17.01 16.70 17.00 54
5/6/2013 16.86 17.00 16.79 16.96 37
5/3/2013 17.00 17.00 16.75 16.86 106
5/2/2013 16.68 17.00 16.68 16.97 190
5/1/2013 16.46 17.33 16.45 16.60 567
4/30/2013 16.23 16.50 16.13 16.50 93
4/29/2013 15.84 16.21 15.82 16.18 103
4/26/2013 15.81 16.00 15.75 15.76 169
4/25/2013 16.00 16.08 15.78 15.83 82
4/24/2013 15.92 16.00 15.92 15.97 75
4/23/2013 16.00 16.00 15.68 15.98 54
4/22/2013 15.92 16.10 15.84 15.97 57
4/19/2013 15.66 16.26 15.66 15.87 164
4/18/2013 15.37 15.69 15.37 15.54 109
4/17/2013 15.70 15.72 15.45 15.53 145
4/16/2013 15.65 15.94 15.65 15.89 95
4/15/2013 15.55 15.79 15.45 15.49 226
4/12/2013 15.50 15.72 15.44 15.69 42
4/11/2013 15.49 15.85 15.49 15.56 92
4/10/2013 14.95 15.57 14.81 15.55 96
4/9/2013 14.77 14.91 14.65 14.91 186
4/8/2013 14.85 14.86 14.65 14.71 385
4/5/2013 14.83 14.95 14.64 14.77 195
4/4/2013 15.08 15.18 14.95 15.06 101
4/3/2013 15.13 15.19 14.93 14.93 128
4/2/2013 15.23 15.27 15.00 15.19 225
4/1/2013 15.81 15.81 15.12 15.14 202
3/28/2013 15.98 15.98 15.78 15.78 147
3/27/2013 15.79 15.90 15.79 15.88 99
3/26/2013 16.27 16.27 15.87 15.90 115
3/25/2013 16.21 16.21 16.09 16.12 47
3/22/2013 16.15 16.19 16.00 16.10 72
3/21/2013 16.13 16.15 16.01 16.04 67
3/20/2013 16.27 16.38 16.15 16.27 56
3/19/2013 16.45 16.45 16.14 16.21 76
3/18/2013 16.28 16.45 16.25 16.29 30
3/15/2013 16.55 16.55 16.34 16.41 392
3/14/2013 16.57 16.57 16.44 16.51 75
3/13/2013 16.50 16.55 16.44 16.49 85
3/12/2013 16.48 16.58 16.33 16.43 62
3/11/2013 16.48 16.54 16.42 16.47 58
3/8/2013 16.63 16.63 16.50 16.56 103
3/7/2013 16.60 16.60 16.43 16.50 223
3/6/2013 16.74 16.74 16.52 16.63 180
3/5/2013 16.47 16.69 16.35 16.64 278
3/4/2013 16.18 16.49 16.18 16.40 152
3/1/2013 15.88 16.20 15.88 16.19 58
2/28/2013 16.28 16.28 16.09 16.12 141
2/27/2013 16.28 16.67 16.27 16.44 66
2/26/2013 15.83 16.09 15.83 16.04 33
2/25/2013 16.50 16.50 15.74 15.79 124
2/22/2013 16.12 16.48 15.91 16.48 131
2/21/2013 16.04 16.14 16.00 16.00 143
2/20/2013 16.00 16.32 15.99 16.04 224
2/19/2013 15.70 16.00 15.70 15.99 112
2/15/2013 15.97 15.97 15.57 15.68 127
2/14/2013 15.94 15.94 15.71 15.77 44
2/13/2013 16.08 16.18 15.91 15.93 64
2/12/2013 15.82 16.14 15.82 16.08 31
2/11/2013 15.81 15.83 15.67 15.74 17
2/8/2013 15.76 15.85 15.73 15.77 60
2/7/2013 15.74 15.88 15.69 15.79 28
2/6/2013 15.75 15.77 15.39 15.74 18
2/5/2013 15.95 15.95 15.62 15.83 67
2/4/2013 15.93 16.20 15.71 15.84 191
2/1/2013 15.05 16.19 14.91 15.98 760
1/31/2013 14.97 15.05 14.80 15.03 276
1/30/2013 15.10 15.10 14.81 14.94 79
1/29/2013 15.05 15.09 14.89 15.09 180
1/28/2013 14.97 15.09 14.86 15.09 144
1/25/2013 14.99 15.00 14.81 15.00 242
1/24/2013 14.60 14.94 14.42 14.89 146
1/23/2013 14.52 14.59 14.52 14.55 314
1/22/2013 14.36 14.64 14.36 14.47 155
1/18/2013 14.66 14.70 14.56 14.58 187
1/17/2013 14.79 14.79 14.50 14.71 393
1/16/2013 14.68 14.70 14.63 14.70 45
1/15/2013 14.70 14.95 14.62 14.69 249
1/14/2013 14.85 14.85 14.61 14.74 98
1/11/2013 15.04 15.04 14.64 14.74 167
1/10/2013 14.95 15.04 14.88 15.04 395
1/9/2013 15.00 15.00 14.56 15.00 111
1/8/2013 14.85 15.00 14.61 15.00 106
1/7/2013 14.91 14.93 14.76 14.87 49
1/4/2013 15.07 15.10 14.50 15.02 165
1/3/2013 15.07 15.07 14.88 14.97 90
1/2/2013 14.33 15.20 14.24 15.01 733
12/31/2012 14.09 14.28 13.85 14.20 218
12/28/2012 14.13 14.20 14.06 14.08 47
12/27/2012 14.11 14.19 13.89 14.13 64
12/26/2012 14.10 14.17 13.81 14.14 62
Marketplace
Trading Center