Preferred Bank $23.81

up +0.07


22/8/2014 04:00 PM  |  NASDAQ : PFBC  
Industries : Banking / Regional - Pacific Banks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PFBC historical data

Date Open High Low Close Volume
6/14/201316.2516.2516.1216.125,579
6/13/201316.0016.2615.9616.2536,995
6/12/201315.9816.1515.9115.9510,179
6/11/201316.0916.0915.6015.93104,224
6/10/201316.2816.3016.1316.2224,539
6/7/201316.1316.2816.1216.239,142
6/6/201316.0016.1115.8816.1189,542
6/5/201316.0816.1115.9916.0212,281
6/4/201316.3416.3415.9216.1548,322
6/3/201316.0016.4215.9516.2165,437
5/31/201316.2016.3316.1016.1711,833
5/30/201316.1816.3416.1016.348,394
5/29/201316.2016.3016.0616.226,646
5/28/201316.2116.6916.2116.3954,494
5/24/201316.1716.4316.1716.404,779
5/23/201316.1716.4316.1716.2811,026
5/22/201316.6216.8416.3516.3612,836
5/21/201316.6116.8016.6116.6615,194
5/20/201316.5116.7916.5116.755,387
5/17/201316.5616.7016.4816.5618,358
5/16/201316.5116.7216.4616.5915,601
5/15/201316.4216.6816.4016.6025,262
5/14/201316.6816.7816.4616.4847,224
5/13/201316.4416.7116.4416.552,922
5/10/201316.4316.5116.2516.513,470
5/9/201316.5916.5916.2216.379,171
5/8/201316.9017.0016.4716.6612,253
5/7/201317.0117.0116.7017.005,318
5/6/201316.8617.0016.7916.963,604
5/3/201317.0017.0016.7516.8610,509
5/2/201316.6817.0016.6816.9718,923
5/1/201316.4617.3316.4516.6056,614
4/30/201316.2316.5016.1316.509,228
4/29/201315.8416.2115.8216.1810,275
4/26/201315.8116.0015.7515.7616,883
4/25/201316.0016.0815.7815.838,171
4/24/201315.9216.0015.9215.977,434
4/23/201316.0016.0015.6815.985,322
4/22/201315.9216.1015.8415.975,679
4/19/201315.6616.2615.6615.8716,309
4/18/201315.3715.6915.3715.5410,820
4/17/201315.7015.7215.4515.5314,466
4/16/201315.6515.9415.6515.899,466
4/15/201315.5515.7915.4515.4922,507
4/12/201315.5015.7215.4415.694,155
4/11/201315.4915.8515.4915.569,163
4/10/201314.9515.5714.8115.559,518
4/9/201314.7714.9114.6514.9118,583
4/8/201314.8514.8614.6514.7138,479
4/5/201314.8314.9514.6414.7719,449
4/4/201315.0815.1814.9515.0610,075
4/3/201315.1315.1914.9314.9312,773
4/2/201315.2315.2715.0015.1922,449
4/1/201315.8115.8115.1215.1420,139
3/28/201315.9815.9815.7815.7814,671
3/27/201315.7915.9015.7915.889,826
3/26/201316.2716.2715.8715.9011,481
3/25/201316.2116.2116.0916.124,613
3/22/201316.1516.1916.0016.107,139
3/21/201316.1316.1516.0116.046,614
3/20/201316.2716.3816.1516.275,571
3/19/201316.4516.4516.1416.217,540
3/18/201316.2816.4516.2516.292,950
3/15/201316.5516.5516.3416.4139,103
3/14/201316.5716.5716.4416.517,415
3/13/201316.5016.5516.4416.498,427
3/12/201316.4816.5816.3316.436,186
3/11/201316.4816.5416.4216.475,756
3/8/201316.6316.6316.5016.5610,236
3/7/201316.6016.6016.4316.5022,290
3/6/201316.7416.7416.5216.6317,953
3/5/201316.4716.6916.3516.6427,782
3/4/201316.1816.4916.1816.4015,181
3/1/201315.8816.2015.8816.195,795
2/28/201316.2816.2816.0916.1214,011
2/27/201316.2816.6716.2716.446,538
2/26/201315.8316.0915.8316.043,246
2/25/201316.5016.5015.7415.7912,396
2/22/201316.1216.4815.9116.4813,030
2/21/201316.0416.1416.0016.0014,218
2/20/201316.0016.3215.9916.0422,343
2/19/201315.7016.0015.7015.9911,196
2/15/201315.9715.9715.5715.6812,679
2/14/201315.9415.9415.7115.774,340
2/13/201316.0816.1815.9115.936,401
2/12/201315.8216.1415.8216.083,003
2/11/201315.8115.8315.6715.741,639
2/8/201315.7615.8515.7315.775,967
2/7/201315.7415.8815.6915.792,741
2/6/201315.7515.7715.3915.741,752
2/5/201315.9515.9515.6215.836,628
2/4/201315.9316.2015.7115.8419,034
2/1/201315.0516.1914.9115.9875,960
1/31/201314.9715.0514.8015.0327,543
1/30/201315.1015.1014.8114.947,854
1/29/201315.0515.0914.8915.0917,928
1/28/201314.9715.0914.8615.0914,399
1/25/201314.9915.0014.8115.0024,183
1/24/201314.6014.9414.4214.8914,547
1/23/201314.5214.5914.5214.5531,329
Trading Center