$28.17 -0.93 (%) Preferred Bank - NASDAQ

Feb. 11, 2016 | 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
2/10/201630.0030.8828.9729.1021,734
2/9/201629.0930.1429.0929.8120,548
2/8/201629.1729.7628.5229.4642,446
2/5/201630.4230.5929.2629.2876,934
2/4/201630.9031.1530.1230.3434,731
2/3/201631.5631.5630.3430.9559,397
2/2/201631.9031.9031.1131.2452,006
2/1/201632.4232.5131.5232.1342,815
1/29/201632.0532.5531.6632.5040,361
1/28/201631.4432.3031.4431.9427,395
1/27/201631.7932.1031.0531.3146,785
1/26/201631.0231.9530.7031.8041,317
1/25/201630.4231.2529.8031.0051,887
1/22/201630.4831.1529.7830.5349,769
1/21/201630.1030.5029.4729.8836,446
1/20/201630.3230.6529.4530.2852,595
1/19/201631.1331.2430.1930.6659,099
1/15/201630.3031.0929.2230.9782,287
1/14/201631.0731.4130.5530.8039,301
1/13/201632.0032.0330.5330.7445,864
1/12/201631.9032.3031.2932.0274,304
1/11/201632.1432.1831.3531.6048,759
1/8/201631.8832.4431.3231.92174,668
1/7/201632.3532.4731.5531.6846,384
1/6/201632.3433.3631.3032.7328,886
1/5/201632.5632.7432.5032.6640,369
1/4/201632.6433.6231.5132.5864,867
12/31/201533.6633.9033.0033.0230,055
12/30/201533.7533.9233.4533.6031,962
12/29/201534.0734.3433.5833.8235,061
12/28/201533.8234.0733.2333.8314,073
12/24/201533.6234.2233.5533.818,888
12/23/201533.8734.0033.3333.5635,331
12/22/201533.3033.8432.6133.7426,565
12/21/201533.8335.2033.0033.3440,063
12/18/201533.7033.9433.1433.53104,233
12/17/201534.3134.8633.6233.8921,076
12/16/201534.0034.4333.6734.1530,933
12/15/201533.1833.8633.1033.7329,464
12/14/201532.7633.1932.5632.8839,309
12/11/201533.3533.4432.5032.7455,048
12/10/201534.3434.3833.8433.9629,267
12/9/201535.0735.4534.0334.2128,973
12/8/201534.9035.7134.5735.0476,192
12/7/201535.6336.3035.0035.2253,115
12/4/201535.0535.7134.9735.6033,965
12/3/201535.6635.7734.9835.0152,486
12/2/201536.1536.4735.5135.5228,806
12/1/201536.6736.6735.9436.1528,505
11/30/201536.1236.8236.1136.42126,281
11/27/201536.1636.4635.7936.3527,974
11/25/201536.2236.2235.7936.0139,597
11/24/201536.0036.3235.8236.2122,012
11/23/201535.9836.5035.9136.1226,452
11/20/201536.1336.3035.9836.1427,716
11/19/201535.9236.1635.4636.0637,866
11/18/201535.7835.9935.0235.8071,338
11/17/201535.9236.2635.3535.5420,669
11/16/201535.2535.7434.9435.6957,598
11/13/201535.6135.9135.3335.5459,197
11/12/201536.3136.3135.5635.8349,761
11/11/201536.2936.7236.2036.3333,221
11/10/201535.9536.2935.6536.2942,459
11/9/201536.2636.2835.8336.0275,144
11/6/201534.8136.3634.6636.0061,178
11/5/201533.9934.6033.9234.5235,710
11/4/201533.9034.1233.6733.9545,210
11/3/201533.5134.1033.2133.8544,909
11/2/201533.1933.6933.1933.6843,220
10/30/201534.0034.0032.5033.1173,507
10/29/201534.2334.4933.6834.0733,857
10/28/201533.7034.4433.3634.3674,560
10/27/201534.4434.5633.3733.7278,655
10/26/201534.3934.6434.2134.50107,770
10/23/201533.3434.4333.2734.2386,855
10/22/201531.7033.2931.7033.2275,282
10/21/201531.7732.4431.5431.6059,650
10/20/201531.7032.4231.3531.6657,507
10/19/201530.8631.6430.6531.4595,481
10/16/201531.0031.1630.4231.0085,992
10/15/201530.3531.0030.1131.0053,501
10/14/201530.6430.7829.9830.18145,260
10/13/201530.4830.6930.4230.6136,183
10/12/201530.6430.7430.2730.6427,885
10/9/201530.6030.7529.9030.4143,321
10/8/201530.5630.8630.2830.5335,567
10/7/201530.1430.6430.0630.6339,238
10/6/201530.8330.9429.7229.8439,458
10/5/201530.7931.1430.1630.9593,648
10/2/201531.3731.3729.8831.0464,824
10/1/201531.7931.9931.2831.8344,287
9/30/201532.0032.1331.4931.60157,658
9/29/201532.3532.3531.9032.0095,380
9/28/201532.0432.5031.4832.37148,175
9/25/201532.3532.6632.1232.30147,927
9/24/201530.9032.1930.9032.0091,871
9/23/201530.8531.0030.7230.9532,218
9/22/201530.5131.0030.3630.8029,596
9/21/201530.5031.1730.4930.9239,051
9/18/201530.3830.8429.6330.4571,238
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center