$34.45 +0.38 (%) Preferred Bank - NASDAQ

Aug. 24, 2016 | 03:04 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PFBC historical data

Date Open High Low Close Volume
8/23/201633.9634.2433.9034.0735,216
8/22/201633.9334.0633.7433.9639,460
8/19/201634.4334.4333.6534.0750,526
8/18/201634.1934.5033.9134.5040,745
8/17/201633.9434.2933.7534.2750,861
8/16/201634.1134.1133.7034.0049,378
8/15/201633.6334.3233.4534.2653,100
8/12/201633.6933.7233.1533.6328,034
8/11/201633.6933.8432.7633.7338,958
8/10/201634.4634.4632.6733.6925,343
8/9/201633.7834.4833.7434.4639,953
8/8/201633.6933.7533.4533.7567,858
8/5/201632.9933.8432.9833.6966,051
8/4/201632.4632.8932.3832.7053,444
8/3/201632.1732.7632.1732.5625,882
8/2/201632.3732.4332.0032.1552,591
8/1/201632.6732.8532.1332.2530,402
7/29/201632.3032.9332.1032.6756,621
7/28/201632.0932.7931.2532.33728,730
7/27/201631.9232.4531.8232.3036,125
7/26/201632.2132.2131.7231.8436,052
7/25/201632.6232.6232.0132.1912,810
7/22/201631.7233.0031.7132.6350,686
7/21/201631.8031.8031.5531.7228,731
7/20/201631.8231.8331.5531.8020,042
7/19/201631.8732.0831.6631.8222,268
7/18/201632.3532.4931.9131.9328,741
7/15/201632.2832.5931.2432.3534,937
7/14/201631.8332.6631.7732.2029,628
7/13/201631.8232.0631.5231.8331,539
7/12/201631.0832.0731.0831.8243,283
7/11/201630.5731.1730.0430.9929,869
7/8/201629.9930.9629.9130.6939,440
7/7/201629.9930.0029.0629.5824,209
7/6/201629.8230.0529.2929.8736,317
7/5/201630.7231.2129.4529.8252,486
7/1/201629.3330.7928.6830.1758,802
6/30/201628.8029.1028.4528.8874,235
6/29/201628.2128.8228.2128.7432,657
6/28/201627.6928.7427.5227.8247,871
6/27/201628.7728.7727.0727.28162,951
6/24/201630.2630.9629.0829.26118,465
6/23/201630.9831.9130.7331.5844,592
6/22/201630.6230.9830.4730.5945,438
6/21/201630.8730.8730.4030.6416,097
6/20/201630.6731.2830.5230.8426,830
6/17/201630.7231.1530.0430.2270,488
6/16/201630.6731.0230.2830.6227,115
6/15/201630.9431.4330.9130.9327,590
6/14/201631.6031.8531.3231.3724,441
6/13/201631.9232.5031.5231.6520,005
6/10/201631.9132.2431.7232.1015,409
6/9/201632.7032.7032.1632.4120,798
6/8/201632.7932.9732.7032.8724,054
6/7/201633.4333.4332.6832.7014,728
6/6/201633.0033.4832.9933.4337,961
6/3/201633.0033.0132.5733.0144,405
6/2/201633.0333.2433.0033.2420,097
6/1/201632.9233.3832.8933.1433,688
5/31/201633.0433.1732.8532.9260,846
5/27/201632.6833.1132.1533.0418,334
5/26/201632.6032.7332.5132.6816,157
5/25/201632.5832.8832.3532.7623,180
5/24/201631.8332.6431.7832.5837,794
5/23/201631.7131.9931.5731.8326,213
5/20/201631.4231.8731.4231.8134,128
5/19/201631.7931.8831.0231.3631,129
5/18/201630.6831.9430.6831.9245,806
5/17/201631.5331.6230.1230.6044,488
5/16/201631.2131.8531.0631.6726,260
5/13/201631.2631.5231.2531.3234,728
5/12/201631.8031.8731.0931.3931,301
5/11/201631.6431.9131.6431.8015,130
5/10/201631.5031.9231.5031.7724,454
5/9/201631.5531.8531.2631.4225,442
5/6/201631.2231.6031.0931.5521,483
5/5/201631.9232.1231.4331.4531,180
5/4/201631.7032.1731.7031.9246,165
5/3/201632.1832.2931.9232.0068,606
5/2/201631.9232.4631.8132.3039,592
4/29/201631.5832.0131.5231.7644,406
4/28/201631.4131.7131.4131.6119,003
4/27/201632.1632.1631.4231.6920,309
4/26/201632.1532.6831.4732.0531,620
4/25/201631.4132.3131.0032.1544,686
4/22/201630.7331.6630.7331.5728,113
4/21/201631.3931.3930.7130.7227,524
4/20/201630.1831.5530.1731.3926,509
4/19/201629.9230.2529.9130.1844,404
4/18/201629.1930.1829.1929.9225,154
4/15/201629.9830.2829.3529.5146,465
4/14/201630.3030.5629.9730.1317,707
4/13/201629.5730.7729.5430.3645,505
4/12/201629.1229.7929.0629.5715,664
4/11/201629.3029.8028.8528.9927,574
4/8/201628.8729.4728.8729.3037,223
4/7/201629.0029.1128.6828.8628,890
4/6/201629.0029.4628.8529.3730,913
4/5/201629.4129.5029.0529.1121,659
4/4/201630.0430.0829.7529.8535,407
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center