$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
3/6/201210.0510.2010.0510.1215,566
3/5/201210.1210.2010.1010.204,000
3/2/201210.1310.2010.0510.151,910
3/1/201210.2210.2210.0510.2115,014
2/29/201210.0710.109.8510.107,776
2/28/20129.9210.149.829.979,638
2/27/20129.9910.259.8210.158,250
2/24/20129.9010.059.5310.0513,920
2/23/20129.9310.259.679.9517,450
2/22/20129.7510.119.549.8611,800
2/21/201210.0710.379.759.7722,984
2/17/20129.7410.209.0910.1535,650
2/16/20129.789.859.609.7817,634
2/15/20129.669.849.579.847,676
2/14/20129.399.789.399.7711,553
2/13/20129.539.819.349.349,455
2/10/20129.619.859.499.594,560
2/9/20129.209.909.209.6713,879
2/8/20129.209.349.109.174,273
2/7/20129.129.299.009.2516,250
2/6/20129.329.329.169.162,896
2/3/20128.929.508.919.2313,947
2/2/20128.968.968.758.956,859
2/1/20128.609.008.608.9513,718
1/31/20128.218.698.218.5120,101
1/30/20128.168.228.158.1610,599
1/27/20128.008.407.998.25129,234
1/26/20128.008.417.718.0016,017
1/25/20127.707.727.617.6115,670
1/24/20127.707.707.667.707,201
1/23/20127.617.807.607.6315,211
1/20/20127.667.757.657.676,063
1/19/20127.897.907.587.606,560
1/18/20127.507.567.507.5347,400
1/17/20127.507.977.507.5031,213
1/13/20127.507.507.407.403,167
1/12/20127.407.517.407.506,530
1/11/20127.407.517.407.50917
1/10/20127.507.507.417.4116,675
1/9/20127.507.507.457.4814,950
1/6/20127.427.587.417.581,535
1/5/20127.507.597.407.5038,972
1/4/20127.617.617.417.41500
1/3/20127.607.707.427.643,154
12/30/20117.417.527.417.4518,734
12/29/20117.417.457.417.41794
12/28/20117.437.657.407.4011,517
12/27/20117.477.557.417.5118,725
12/23/20117.507.557.497.4920,500
12/22/20117.557.617.497.586,207
12/21/20117.407.797.407.501,160
12/20/20117.787.787.487.506,700
12/19/20117.507.657.367.6510,125
12/16/20117.557.557.377.371,272
12/15/20117.367.517.367.513,332
12/14/20117.417.547.367.465,312
12/13/20117.547.547.357.402,813
12/12/20117.297.497.297.493,695
12/9/20117.757.807.567.563,186
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center