$26.31 +0.43 (%) Preferred Bank - NASDAQ

Dec. 19, 2014 | 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
3/17/20101.461.591.421.5079,500
3/16/20101.411.491.401.4465,000
3/15/20101.391.451.391.4143,400
3/12/20101.441.471.401.4269,100
3/11/20101.431.491.401.4296,200
3/10/20101.411.431.391.3988,000
3/9/20101.421.431.391.4175,500
3/8/20101.451.491.371.42109,700
3/5/20101.381.441.371.4283,900
3/4/20101.421.441.381.3948,400
3/3/20101.361.491.331.4549,800
3/2/20101.401.421.311.3670,400
3/1/20101.401.481.381.4232,900
2/26/20101.441.521.351.3583,400
2/25/20101.501.551.411.4143,300
2/24/20101.431.501.411.4934,200
2/23/20101.451.481.441.4626,800
2/22/20101.451.551.451.4733,700
2/19/20101.491.591.461.4847,200
2/18/20101.561.571.451.5224,200
2/17/20101.521.561.501.5517,500
2/16/20101.421.561.421.5685,600
2/12/20101.441.451.381.3825,500
2/11/20101.391.481.391.409,900
2/10/20101.401.471.331.4123,300
2/9/20101.391.481.391.4067,400
2/8/20101.341.441.341.4048,600
2/5/20101.331.361.281.3161,200
2/4/20101.281.351.181.3065,300
2/3/20101.361.361.241.24194,400
2/2/20101.491.541.361.36173,000
2/1/20101.651.651.401.40234,700
1/29/20101.661.731.551.60171,100
1/28/20101.801.971.621.73745,500
1/27/20101.651.691.431.43139,000
1/26/20101.571.711.451.67146,700
1/25/20101.801.891.601.61268,700
1/22/20101.811.881.691.80158,500
1/21/20101.711.871.661.85281,800
1/20/20101.511.791.501.6783,000
1/19/20101.531.571.471.5029,200
1/15/20101.541.601.501.5314,971
1/14/20101.601.601.521.5636,400
1/13/20101.521.601.521.6016,900
1/12/20101.501.551.501.5084,900
1/11/20101.621.681.491.4970,200
1/8/20101.731.731.651.6550,600
1/7/20101.751.751.681.7010,100
1/6/20101.711.731.671.7224,000
1/5/20101.751.821.661.66154,100
1/4/20101.941.941.741.83131,100
12/31/20092.022.021.651.80412,300
12/30/20092.322.482.012.15165,200
12/29/20091.952.341.952.2192,000
12/28/20091.881.951.831.9546,300
12/24/20091.591.861.541.8648,300
12/23/20091.371.591.371.5872,100
12/22/20091.261.371.261.3748,500
12/21/20091.351.411.251.3561,300
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center