$32.76 +0.18 (%) Preferred Bank - NASDAQ

May. 25, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PFBC historical data

Date Open High Low Close Volume
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
4/1/201630.2930.6730.0130.1528,559
3/31/201630.2530.6030.1430.2540,195
3/30/201629.6330.3429.5730.2230,667
3/29/201629.0029.8628.7729.6336,189
3/28/201628.8429.5528.7629.0347,449
3/24/201629.5029.5028.6028.8331,488
3/23/201629.7529.7829.2829.3727,721
3/22/201629.9329.9429.6729.7726,416
3/21/201629.9830.2629.7929.9324,516
3/18/201629.8030.5029.3330.1163,409
3/17/201629.0129.9628.6929.7630,657
3/16/201629.7630.4629.0729.3145,405
3/15/201630.0930.1829.6429.8029,320
3/14/201630.5230.5729.9830.1322,680
3/11/201630.0030.6629.6030.5927,570
3/10/201630.0830.2529.5329.9940,177
3/9/201630.2230.2229.7530.0617,449
3/8/201629.8330.6829.8330.2024,943
3/7/201630.0730.3429.8930.0933,644
3/4/201629.8830.2629.5630.2323,621
3/3/201629.6430.0829.5629.8832,869
3/2/201629.7329.8529.5229.6935,732
3/1/201628.8329.7728.2829.7631,592
2/29/201628.4828.8728.4828.5575,639
2/26/201627.9528.5827.6328.5243,547
2/25/201626.9628.0026.9627.9529,147
2/24/201627.0127.0926.3527.00104,387
2/23/201627.3527.5027.1727.1846,516
2/22/201627.4127.6927.2527.5643,118
2/19/201627.1127.5927.0927.40126,135
2/18/201628.1128.1527.2127.4438,126
2/17/201628.9228.9228.0028.1433,283
2/16/201629.3129.3128.3028.7625,823
2/12/201628.7129.3728.2728.9628,151
2/11/201628.6028.8727.5928.1732,287
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center