$26.28 +0.28 (%) Preferred Bank - NASDAQ

Nov. 26, 2014 | 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
9/19/201317.0117.2016.9517.1558,048
9/18/201316.5217.0116.4516.8015,808
9/17/201316.3216.6016.3216.589,127
9/16/201316.2416.3716.2416.3215,384
9/13/201316.1016.2316.0916.2011,079
9/12/201316.2316.2316.0116.107,412
9/11/201316.3016.3516.1116.2711,161
9/10/201316.2916.3716.1316.3610,676
9/9/201316.2116.2916.0616.296,998
9/6/201316.4816.5016.1316.2030,050
9/5/201316.3116.7116.3116.4019,148
9/4/201316.3016.5916.1416.2226,581
9/3/201316.1016.4716.0516.3216,949
8/30/201316.5816.5815.9016.0815,800
8/29/201316.4916.6516.4916.609,938
8/28/201316.2716.7016.0316.6527,027
8/27/201316.6716.6715.8916.2937,346
8/26/201317.1417.1516.7116.8112,710
8/23/201317.2817.5716.8217.1625,928
8/22/201317.0817.2816.8017.286,349
8/21/201317.4417.4516.9917.0011,018
8/20/201316.9217.6816.7917.5318,048
8/19/201316.7417.2616.7416.9017,643
8/16/201316.8016.9916.7416.9019,462
8/15/201317.0017.2016.7516.8714,273
8/14/201317.2917.2917.0517.1111,493
8/13/201317.4517.4517.2217.246,051
8/12/201317.3617.5117.2417.4822,337
8/9/201317.6817.6817.4517.527,523
8/8/201317.7717.7717.5117.685,467
8/7/201317.5317.8817.4517.7713,958
8/6/201317.6817.7317.4217.5618,575
8/5/201317.6417.8817.6217.6733,588
8/2/201317.0417.8817.0217.5737,335
8/1/201317.0517.1516.9317.1136,330
7/31/201317.0617.0816.9116.9929,016
7/30/201316.9817.1016.9117.1022,779
7/29/201316.9917.1616.8516.9128,415
7/26/201317.0217.3916.9617.3330,378
7/25/201316.9817.2016.9517.1445,814
7/24/201317.0017.0816.9116.9927,198
7/23/201317.0017.1016.8916.9926,896
7/22/201316.7817.1016.7817.0072,454
7/19/201316.7516.9216.6116.8236,681
7/18/201316.6816.9416.6716.7531,649
7/17/201316.6416.7516.5216.6821,298
7/16/201316.7116.7116.5216.6417,187
7/15/201316.5316.9316.4916.7560,966
7/12/201316.5916.6716.4716.5616,983
7/11/201316.5916.7016.3816.6918,540
7/10/201316.7116.7116.4916.4914,908
7/9/201316.7216.7216.5416.7120,446
7/8/201316.7516.9416.5716.6246,238
7/5/201316.4616.7016.3316.6121,567
7/3/201316.3216.4416.3216.435,017
7/2/201316.4116.5616.3016.3926,110
7/1/201316.4016.6416.3116.6335,876
6/28/201316.1716.4816.1716.48122,548
6/27/201316.2316.2816.0516.2224,008
6/26/201316.3216.4116.1516.1723,622
6/25/201316.0116.2315.9416.2315,020
6/24/201316.0616.2015.8515.989,267
6/21/201315.8916.2515.8416.2444,435
6/20/201315.9716.0815.7615.8210,357
6/19/201316.1816.3216.1216.1225,305
6/18/201316.0116.2616.0116.259,644
6/17/201316.1716.1715.7815.959,801
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
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center