$29.60 -1.05 (%) Preferred Bank - NASDAQ

Sep. 1, 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
11/22/20101.601.601.601.600
11/19/20101.601.611.571.6047,344
11/18/20101.601.601.601.6051,798
11/17/20101.611.621.601.6023,399
11/16/20101.561.621.551.6270,956
11/15/20101.591.621.581.58141,843
11/12/20101.601.611.601.6090,910
11/11/20101.611.621.591.5980,430
11/10/20101.621.621.601.6212,748
11/9/20101.601.621.601.6212,094
11/8/20101.611.631.601.606,200
11/5/20101.621.651.601.6510,569
11/4/20101.671.671.601.6051,856
11/3/20101.681.721.651.6522,669
11/2/20101.611.641.601.6311,328
11/1/20101.661.661.571.62128,215
10/29/20101.731.731.641.6828,469
10/28/20101.751.791.711.7611,268
10/27/20101.771.771.741.75884
10/26/20101.721.791.701.7916,147
10/25/20101.781.781.641.7222,197
10/22/20101.811.811.761.76540
10/21/20101.751.751.721.751,750
10/20/20101.681.721.681.718,259
10/19/20101.861.861.681.729,500
10/18/20101.701.861.691.865,385
10/15/20101.671.721.661.688,100
10/14/20101.691.741.661.7314,170
10/13/20101.671.751.651.7311,436
10/12/20101.681.721.641.7013,887
10/11/20101.661.701.631.706,788
10/8/20101.741.741.651.6922,375
10/7/20101.651.711.631.6916,838
10/6/20101.651.691.631.675,300
10/5/20101.641.681.611.6611,311
10/4/20101.611.671.611.678,325
10/1/20101.601.621.601.613,640
9/30/20101.621.621.611.616,415
9/29/20101.591.641.561.6117,448
9/28/20101.641.641.551.56188,040
9/27/20101.641.671.601.6445,242
9/24/20101.611.631.601.615,500
9/23/20101.661.661.601.6018,996
9/22/20101.651.701.651.673,915
9/21/20101.661.711.651.7139,458
9/20/20101.601.681.561.6781,069
9/17/20101.751.761.581.6095,641
9/16/20101.791.791.691.6930,083
9/15/20101.791.811.711.7434,200
9/14/20101.721.851.641.8227,219
9/13/20101.731.811.641.7828,548
9/10/20101.641.721.641.6916,409
9/9/20101.661.701.641.6917,555
9/8/20101.651.671.641.675,700
9/7/20101.641.691.611.6914,500
9/3/20101.641.701.601.6743,942
9/2/20101.661.671.641.676,700
9/1/20101.621.681.601.6854,952
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!