$28.03 -0.39 (%) Preferred Bank - NASDAQ

May. 22, 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
8/16/20101.681.721.681.717,100
8/13/20101.701.741.701.7416,900
8/12/20101.671.761.671.7083,200
8/11/20101.721.771.651.6554,500
8/10/20101.771.801.701.7512,700
8/9/20101.701.841.701.8019,100
8/6/20101.761.841.701.7469,600
8/5/20101.721.931.701.8394,200
8/4/20101.851.851.681.68802,500
8/3/20101.881.931.801.86194,900
8/2/20101.922.021.861.9660,100
7/30/20101.912.001.901.90131,000
7/29/20102.242.242.052.2043,200
7/28/20101.982.191.982.1640,800
7/27/20101.862.011.852.0041,200
7/26/20101.851.921.821.8614,800
7/23/20101.881.881.821.8424,500
7/22/20101.851.881.831.8626,100
7/21/20101.861.921.831.8529,600
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
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center