$35.10 0.00 (%) Preferred Bank - NASDAQ

Sep. 29, 2016 | 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
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
11/4/201533.9034.1233.6733.9545,210
11/3/201533.5134.1033.2133.8544,909
11/2/201533.1933.6933.1933.6843,220
10/30/201534.0034.0032.5033.1173,507
10/29/201534.2334.4933.6834.0733,857
10/28/201533.7034.4433.3634.3674,560
10/27/201534.4434.5633.3733.7278,655
10/26/201534.3934.6434.2134.50107,770
10/23/201533.3434.4333.2734.2386,855
10/22/201531.7033.2931.7033.2275,282
10/21/201531.7732.4431.5431.6059,650
10/20/201531.7032.4231.3531.6657,507
10/19/201530.8631.6430.6531.4595,481
10/16/201531.0031.1630.4231.0085,992
10/15/201530.3531.0030.1131.0053,501
10/14/201530.6430.7829.9830.18145,260
10/13/201530.4830.6930.4230.6136,183
10/12/201530.6430.7430.2730.6427,885
10/9/201530.6030.7529.9030.4143,321
10/8/201530.5630.8630.2830.5335,567
10/7/201530.1430.6430.0630.6339,238
10/6/201530.8330.9429.7229.8439,458
10/5/201530.7931.1430.1630.9593,648
10/2/201531.3731.3729.8831.0464,824
10/1/201531.7931.9931.2831.8344,287
9/30/201532.0032.1331.4931.60157,658
9/29/201532.3532.3531.9032.0095,380
9/28/201532.0432.5031.4832.37148,175
9/25/201532.3532.6632.1232.30147,927
9/24/201530.9032.1930.9032.0091,871
9/23/201530.8531.0030.7230.9532,218
9/22/201530.5131.0030.3630.8029,596
9/21/201530.5031.1730.4930.9239,051
9/18/201530.3830.8429.6330.4571,238
9/17/201531.4931.8530.8330.9374,628
9/16/201531.6632.1931.2631.4093,627
9/15/201531.0031.9931.0031.9051,174
9/14/201531.7431.9931.0231.03176,430
9/11/201531.6532.1931.6331.7427,663
9/10/201531.6932.2431.2231.9124,142
9/9/201530.8232.4930.8231.6846,856
9/8/201529.6830.6029.1130.5261,975
9/4/201529.2929.6829.1729.3226,872
9/3/201530.3730.4329.3829.5218,683
9/2/201530.0030.5029.6530.4420,587
9/1/201530.0530.4329.5229.6025,105
8/31/201530.3330.7930.3330.6520,407
8/28/201530.4730.8530.3430.6529,896
8/27/201530.9131.0430.2330.5918,817
8/26/201529.7830.6929.2630.5735,721
8/25/201529.5029.5228.8529.1343,599
8/24/201529.8829.9528.5928.7039,082
8/21/201529.4330.4328.9130.0930,849
8/20/201530.7730.8429.8829.9230,286
8/19/201531.2731.2730.6131.0737,698
8/18/201531.5031.7330.8931.2713,569
8/17/201531.5031.6431.0931.5318,122
8/14/201531.3531.7531.2431.5722,810
8/13/201531.0731.6131.0731.4014,027
8/12/201531.2431.7530.7531.1923,810
8/11/201531.1231.3430.9231.3012,496
8/10/201531.3132.4931.3131.4132,921
8/7/201532.2232.2231.1431.3836,518
8/6/201532.2732.6532.0232.3525,144
8/5/201532.6332.6331.9432.4127,245
8/4/201531.7132.4031.6032.3935,110
8/3/201531.6831.8631.4731.7822,652
7/31/201531.8731.8731.3631.5258,766
7/30/201531.6531.8431.3231.7330,263
7/29/201531.1531.7931.1531.6159,188
7/28/201530.7531.1330.5031.0240,585
7/27/201530.4630.7530.2630.7137,565
7/24/201530.4930.6230.1030.5963,693
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center