$48.49 -0.08 (%) Preferred Bank - NASDAQ

Dec. 9, 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
12/9/201648.5748.8847.9548.4978,155
12/8/201647.5448.6347.1048.57128,235
12/7/201647.5547.6646.7547.5463,816
12/6/201647.6947.9546.7047.5093,588
12/5/201644.8247.7544.3547.6986,889
12/2/201645.5345.5344.4944.7255,135
12/1/201645.2046.0043.7645.5443,335
11/30/201645.4745.9844.6945.0985,615
11/29/201645.1245.7042.7445.3768,143
11/28/201645.4945.4944.8444.9738,136
11/25/201646.2746.2745.4445.7515,047
11/23/201645.1946.1744.7046.0580,518
11/22/201644.0045.2043.5645.1678,279
11/21/201643.5043.8643.2643.8648,214
11/18/201643.5243.6343.3743.50143,857
11/17/201643.5044.4843.3743.5084,628
11/16/201643.1143.5943.1143.5068,689
11/15/201644.0144.0443.2943.5082,404
11/14/201643.2146.3241.9044.49301,139
11/11/201640.5143.0040.5142.87205,752
11/10/201638.6841.1838.6840.59162,598
11/9/201637.1338.5136.7738.50145,587
11/8/201636.9036.9236.6036.7059,806
11/7/201636.6237.4936.3236.9170,162
11/4/201636.1736.8736.0236.2758,555
11/3/201636.7336.9536.1836.2453,617
11/2/201637.5937.5936.6436.7840,308
11/1/201637.9237.9237.0537.5957,365
10/31/201637.9238.0037.7137.9271,476
10/28/201637.8538.1337.4437.9244,180
10/27/201637.7838.1337.6437.7536,291
10/26/201637.1837.9937.1837.7869,160
10/25/201636.8537.5436.8537.5373,204
10/24/201636.5937.0536.2937.0354,173
10/21/201635.9236.9035.1336.5972,960
10/20/201635.6736.4135.1536.0749,767
10/19/201634.6135.8334.6135.6743,856
10/18/201634.5835.2334.5434.9442,794
10/17/201634.4734.8934.3434.5532,154
10/14/201634.5734.9934.3934.4756,772
10/13/201635.2135.2134.3134.3526,985
10/12/201635.1535.6635.1535.3530,549
10/11/201635.3435.6435.2235.2947,502
10/10/201635.2435.6635.2435.5633,169
10/7/201635.2635.3235.0435.2423,514
10/6/201635.1735.4235.0235.3334,654
10/5/201634.6935.5934.6935.4248,145
10/4/201634.8035.3134.7434.7929,400
10/3/201635.4735.4734.7134.7943,586
9/30/201635.1835.9934.9335.7560,983
9/29/201635.3935.7535.0635.1035,583
9/28/201635.0435.5534.9835.4050,929
9/27/201634.5235.1134.3535.0427,442
9/26/201635.2235.2934.5534.5924,408
9/23/201635.5135.7035.3635.5528,860
9/22/201635.4635.7335.3835.7133,826
9/21/201635.5135.7735.0835.4654,204
9/20/201635.7335.7635.2635.5031,967
9/19/201636.2336.2335.5635.6538,312
9/16/201635.4035.9635.1835.93170,868
9/15/201634.9935.4134.9835.4046,153
9/14/201635.0835.5334.6234.89156,789
9/13/201634.7235.2234.3635.1177,966
9/12/201634.7735.1234.4335.1130,930
9/9/201634.6335.4834.5235.0880,325
9/8/201635.1235.2134.6134.9025,572
9/7/201634.5535.3234.5235.2848,583
9/6/201635.0335.0334.3334.5356,640
9/2/201635.0135.1134.7335.0344,510
9/1/201635.0435.1334.5035.0177,099
8/31/201635.6635.8034.9135.0587,553
8/30/201635.2535.8035.1335.6674,102
8/29/201635.1335.3734.9235.2543,069
8/26/201634.9135.2634.8235.1343,648
8/25/201634.2335.0034.2334.9157,267
8/24/201633.9434.6533.8334.5865,835
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center