$27.08 -0.17 (%) Preferred Bank - NASDAQ

Mar. 27, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center