$51.76 +0.91 (%) Preferred Bank - NASDAQ

Jan. 13, 2017 | 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
3/31/201630.2530.6030.1430.2540,195
3/30/201629.6330.3429.5730.2230,667
3/29/201629.0029.8628.7729.6336,189
3/28/201628.8429.5528.7629.0347,449
3/24/201629.5029.5028.6028.8331,488
3/23/201629.7529.7829.2829.3727,721
3/22/201629.9329.9429.6729.7726,416
3/21/201629.9830.2629.7929.9324,516
3/18/201629.8030.5029.3330.1163,409
3/17/201629.0129.9628.6929.7630,657
3/16/201629.7630.4629.0729.3145,405
3/15/201630.0930.1829.6429.8029,320
3/14/201630.5230.5729.9830.1322,680
3/11/201630.0030.6629.6030.5927,570
3/10/201630.0830.2529.5329.9940,177
3/9/201630.2230.2229.7530.0617,449
3/8/201629.8330.6829.8330.2024,943
3/7/201630.0730.3429.8930.0933,644
3/4/201629.8830.2629.5630.2323,621
3/3/201629.6430.0829.5629.8832,869
3/2/201629.7329.8529.5229.6935,732
3/1/201628.8329.7728.2829.7631,592
2/29/201628.4828.8728.4828.5575,639
2/26/201627.9528.5827.6328.5243,547
2/25/201626.9628.0026.9627.9529,147
2/24/201627.0127.0926.3527.00104,387
2/23/201627.3527.5027.1727.1846,516
2/22/201627.4127.6927.2527.5643,118
2/19/201627.1127.5927.0927.40126,135
2/18/201628.1128.1527.2127.4438,126
2/17/201628.9228.9228.0028.1433,283
2/16/201629.3129.3128.3028.7625,823
2/12/201628.7129.3728.2728.9628,151
2/11/201628.6028.8727.5928.1732,287
2/10/201630.0030.8828.9729.1021,734
2/9/201629.0930.1429.0929.8120,548
2/8/201629.1729.7628.5229.4642,446
2/5/201630.4230.5929.2629.2876,934
2/4/201630.9031.1530.1230.3434,731
2/3/201631.5631.5630.3430.9559,397
2/2/201631.9031.9031.1131.2452,006
2/1/201632.4232.5131.5232.1342,815
1/29/201632.0532.5531.6632.5040,361
1/28/201631.4432.3031.4431.9427,395
1/27/201631.7932.1031.0531.3146,785
1/26/201631.0231.9530.7031.8041,317
1/25/201630.4231.2529.8031.0051,887
1/22/201630.4831.1529.7830.5349,769
1/21/201630.1030.5029.4729.8836,446
1/20/201630.3230.6529.4530.2852,595
1/19/201631.1331.2430.1930.6659,099
1/15/201630.3031.0929.2230.9782,287
1/14/201631.0731.4130.5530.8039,301
1/13/201632.0032.0330.5330.7445,864
1/12/201631.9032.3031.2932.0274,304
1/11/201632.1432.1831.3531.6048,759
1/8/201631.8832.4431.3231.92174,668
1/7/201632.3532.4731.5531.6846,384
1/6/201632.3433.3631.3032.7328,886
1/5/201632.5632.7432.5032.6640,369
1/4/201632.6433.6231.5132.5864,867
12/31/201533.6633.9033.0033.0230,055
12/30/201533.7533.9233.4533.6031,962
12/29/201534.0734.3433.5833.8235,061
12/28/201533.8234.0733.2333.8314,073
12/24/201533.6234.2233.5533.818,888
12/23/201533.8734.0033.3333.5635,331
12/22/201533.3033.8432.6133.7426,565
12/21/201533.8335.2033.0033.3440,063
12/18/201533.7033.9433.1433.53104,233
12/17/201534.3134.8633.6233.8921,076
12/16/201534.0034.4333.6734.1530,933
12/15/201533.1833.8633.1033.7329,464
12/14/201532.7633.1932.5632.8839,309
12/11/201533.3533.4432.5032.7455,048
12/10/201534.3434.3833.8433.9629,267
12/9/201535.0735.4534.0334.2128,973
12/8/201534.9035.7134.5735.0476,192
12/7/201535.6336.3035.0035.2253,115
12/4/201535.0535.7134.9735.6033,965
12/3/201535.6635.7734.9835.0152,486
12/2/201536.1536.4735.5135.5228,806
12/1/201536.6736.6735.9436.1528,505
11/30/201536.1236.8236.1136.42126,281
11/27/201536.1636.4635.7936.3527,974
11/25/201536.2236.2235.7936.0139,597
11/24/201536.0036.3235.8236.2122,012
11/23/201535.9836.5035.9136.1226,452
11/20/201536.1336.3035.9836.1427,716
11/19/201535.9236.1635.4636.0637,866
11/18/201535.7835.9935.0235.8071,338
11/17/201535.9236.2635.3535.5420,669
11/16/201535.2535.7434.9435.6957,598
11/13/201535.6135.9135.3335.5459,197
11/12/201536.3136.3135.5635.8349,761
11/11/201536.2936.7236.2036.3333,221
11/10/201535.9536.2935.6536.2942,459
11/9/201536.2636.2835.8336.0275,144
11/6/201534.8136.3634.6636.0061,178
11/5/201533.9934.6033.9234.5235,710
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center