$27.71 -0.32 (%) Preferred Bank - NASDAQ

May. 26, 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
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
3/6/201526.4427.3326.4426.6443,104
3/5/201526.7526.8026.3826.7333,810
3/4/201526.7427.0926.7026.7712,310
3/3/201527.2127.2126.8627.0113,526
3/2/201527.4127.4126.8927.1925,815
2/27/201527.3827.4526.9226.9519,978
2/26/201527.5927.8427.1927.4812,647
2/25/201527.8927.8927.4627.537,794
2/24/201527.4027.8927.4027.6312,365
2/23/201527.4727.4726.8927.3720,730
2/20/201527.6327.6627.0427.6316,773
2/19/201527.4227.7027.4227.567,162
2/18/201527.7027.8227.5027.5413,338
2/17/201528.0028.1327.6127.7126,401
2/13/201527.6628.1727.6628.0216,948
2/12/201527.4827.8527.0827.749,477
2/11/201527.5327.5327.0527.3319,076
2/10/201527.8328.2027.4427.6718,524
2/9/201528.5528.6827.5827.7013,806
2/6/201528.1328.4927.9928.1823,911
2/5/201527.9928.2327.5428.0415,976
2/4/201527.8728.3227.5127.6318,922
2/3/201527.2328.0027.2327.9832,256
2/2/201526.0127.3426.0127.1821,404
1/30/201526.9027.3326.0226.1127,786
1/29/201526.4527.2326.3327.1525,564
1/28/201527.4027.4026.4226.4720,039
1/27/201527.3127.4327.1027.2220,569
1/26/201527.4927.6427.1927.4426,634
1/23/201527.2827.5027.2827.4841,950
1/22/201526.8827.5026.8627.3670,697
1/21/201526.1426.9526.1426.8837,160
1/20/201526.0626.2325.4825.9020,286
1/16/201525.1426.2725.0826.0631,660
1/15/201525.3825.6525.2825.3822,051
1/14/201525.4925.5525.2825.3819,060
1/13/201525.4025.9325.1525.6523,695
1/12/201525.4025.9024.7625.2040,197
1/9/201525.5325.5325.3525.3513,027
1/8/201525.4825.6025.3025.5032,257
1/7/201525.7425.7525.4025.4417,422
1/6/201526.4926.4925.5525.6313,608
1/5/201526.6926.6926.2926.4136,485
1/2/201527.8327.8326.5426.7123,405
12/31/201426.9028.4226.8827.89127,654
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center