$28.76 -0.64 (%) Preferred Bank - NASDAQ

Apr. 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
7/20/20101.901.951.841.8424,300
7/19/20101.921.941.901.9021,000
7/16/20101.941.961.911.9638,400
7/15/20101.951.991.931.985,100
7/14/20101.941.961.931.969,400
7/13/20102.062.081.941.9672,900
7/12/20102.052.141.951.9755,100
7/9/20101.942.051.942.0418,400
7/8/20101.962.001.931.9323,800
7/7/20101.962.031.942.0142,300
7/6/20102.042.111.951.9541,200
7/2/20102.052.101.952.0425,700
7/1/20102.022.061.982.0531,700
6/30/20102.092.102.002.0942,000
6/29/20102.122.142.022.0541,400
6/28/20102.292.292.132.1328,000
6/25/20102.222.262.152.2220,600
6/24/20102.152.252.112.2048,400
6/23/20102.282.282.102.1157,300
6/22/20102.192.272.072.23142,100
6/21/20102.452.452.242.2489,300
6/18/20102.322.452.222.3937,800
6/17/20102.282.342.152.2653,000
6/16/20102.172.272.102.2742,200
6/15/20102.072.152.032.1417,900
6/14/20102.032.162.022.1032,100
6/11/20102.102.102.022.036,500
6/10/20102.102.132.062.117,200
6/9/20102.172.172.052.0921,900
6/8/20102.012.202.002.0477,100
6/7/20102.122.122.002.0243,100
6/4/20102.202.272.092.1847,500
6/3/20102.222.242.132.2144,700
6/2/20102.082.212.052.2036,300
6/1/20102.202.202.022.0453,500
5/28/20102.192.272.132.2062,200
5/27/20102.122.152.052.1560,400
5/26/20102.102.101.932.02143,800
5/25/20101.792.001.722.0086,800
5/24/20101.801.951.731.7866,500
5/21/20101.701.981.661.76183,200
5/20/20101.941.941.681.68296,800
5/19/20102.082.081.931.93187,500
5/18/20102.242.282.102.1182,600
5/17/20102.232.232.062.16104,000
5/14/20102.282.282.162.22107,900
5/13/20102.422.422.272.33104,400
5/12/20102.222.402.222.36169,600
5/11/20102.422.422.102.22252,300
5/10/20102.312.442.302.39165,800
5/7/20102.532.532.152.15345,800
5/6/20102.342.672.082.31461,000
5/5/20102.452.462.232.30668,000
5/4/20102.922.922.402.50815,100
5/3/20102.833.682.702.883,944,800
4/30/20102.122.121.941.9499,200
4/29/20102.322.341.932.01349,400
4/28/20102.352.552.162.28346,700
4/27/20102.602.602.212.31540,100
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center