$27.48 +0.12 (%) Preferred Bank - NASDAQ

Jan. 23, 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
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
12/30/201426.6727.2326.4626.9028,039
12/29/201426.6126.7026.4426.6726,067
12/26/201426.4826.6826.3526.6129,357
12/24/201426.4526.5026.3826.495,971
12/23/201426.5026.5025.8526.4226,872
12/22/201426.3126.5025.8926.5019,573
12/19/201425.9226.4725.7926.3155,249
12/18/201425.9026.4425.5825.8838,676
12/17/201425.4025.9925.2725.9037,709
12/16/201425.1025.7725.0725.4020,443
12/15/201425.4125.5924.8625.1124,514
12/12/201425.5325.8725.3025.3116,444
12/11/201425.9725.9725.5325.8827,906
12/10/201426.4226.5925.5925.6026,979
12/9/201425.5226.6225.4526.5934,749
12/8/201425.6926.4925.5025.6224,464
12/5/201425.3626.1725.3525.7928,346
12/4/201425.1125.5424.9125.3626,193
12/3/201424.9525.2024.8125.1838,080
12/2/201425.1425.3525.0725.2039,540
12/1/201425.6025.7724.9925.2131,331
11/28/201426.3026.6425.4625.5224,200
11/26/201426.0026.5025.9026.2857,948
11/25/201425.9626.0025.8226.0037,197
11/24/201425.7526.0025.4226.0040,564
11/21/201425.8226.2525.7525.8143,601
11/20/201425.8025.8025.4125.568,365
11/19/201426.3326.3325.4625.8016,998
11/18/201425.8626.5425.7326.2864,121
11/17/201425.9426.0025.6225.8628,406
11/14/201426.3826.4026.0526.1715,380
11/13/201426.6426.6426.3626.4010,472
11/12/201426.1526.7526.1426.7423,063
11/11/201426.3626.3926.1426.2226,397
11/10/201426.1126.4525.9326.4540,132
11/7/201426.4826.5526.0826.2411,146
11/6/201426.4126.4426.3726.4020,301
11/5/201426.4926.7126.3026.3819,485
11/4/201426.3026.6225.6826.2417,060
11/3/201426.5826.5825.7926.3067,372
10/31/201426.3726.8126.1026.5861,155
10/30/201425.8126.3925.3126.3764,671
10/29/201425.7126.0025.2725.8179,991
10/28/201425.1225.7325.0125.7164,411
10/27/201424.9125.2524.1725.1242,837
10/24/201424.3924.7224.1824.6427,221
10/23/201424.3724.3924.1324.3821,501
10/22/201424.3524.4024.0224.0823,014
10/21/201424.0024.5223.7624.4624,761
10/20/201424.1124.2323.5023.9651,625
10/17/201424.1024.9523.4924.3552,204
10/16/201424.0524.2623.4723.5834,468
10/15/201424.2024.3323.5924.2942,089
10/14/201423.9924.3523.7424.3592,073
10/13/201423.7424.1823.5223.7634,427
10/10/201423.6224.1623.5123.5834,345
10/9/201423.9024.0023.7023.7525,719
10/8/201423.9224.1323.6524.0430,220
10/7/201423.8724.0023.5123.9116,012
10/6/201424.2024.2224.0224.1036,482
10/3/201423.8224.2023.7024.0016,294
10/2/201422.9023.8522.5023.6838,100
10/1/201422.5022.5922.2522.4544,255
9/30/201422.6922.7722.4222.5235,019
9/29/201422.7522.7722.6522.7014,135
9/26/201422.8722.9622.5222.9110,643
9/25/201422.6622.8222.5522.7219,804
9/24/201422.8423.0322.6122.8412,521
9/23/201423.1123.6922.6522.7321,995
9/22/201423.4923.9623.1023.1233,099
9/19/201424.2224.3423.5023.5441,809
9/18/201424.0924.4523.8624.1819,129
9/17/201424.1024.1723.6023.7840,268
9/16/201424.0024.2223.7923.9414,102
9/15/201424.1524.5023.7524.0030,657
9/12/201424.4224.6824.1524.2611,956
9/11/201424.1524.4924.1524.4315,684
9/10/201423.9324.2523.9324.2413,793
9/9/201423.9624.1023.9623.9718,267
9/8/201423.9124.1023.9124.087,875
9/5/201423.8724.0523.7523.955,752
9/4/201424.0324.1023.9323.9620,531
9/3/201424.1024.1023.8823.9811,497
9/2/201424.0324.0923.8123.9911,174
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center