$34.91 +0.33 (%) Preferred Bank - NASDAQ

Aug. 25, 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
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
7/23/201530.5030.6230.0030.5042,167
7/22/201529.7630.5029.6530.3761,488
7/21/201530.5030.5029.6429.7528,417
7/20/201529.7329.8029.4229.6925,475
7/17/201530.2130.2329.5429.7726,553
7/16/201530.0330.3929.9630.1712,787
7/15/201530.0430.0429.6729.7817,307
7/14/201529.7530.0829.4130.0411,418
7/13/201529.7129.9329.4029.7517,280
7/10/201529.3629.7329.2129.6113,387
7/9/201528.9829.2828.9229.1634,733
7/8/201528.7029.1028.5328.7720,893
7/7/201529.2629.2828.8528.8743,730
7/6/201529.7029.8028.9329.4029,876
7/2/201530.3030.3429.5529.8843,609
7/1/201530.2230.7830.1130.3128,666
6/30/201530.5230.5229.9530.0542,332
6/29/201530.5530.7230.1230.1531,598
6/26/201530.1830.6830.1830.65118,378
6/25/201529.5630.1829.3730.1154,249
6/24/201529.4029.5529.1529.4433,449
6/23/201528.8929.5628.8929.4336,428
6/22/201529.1029.1028.6929.0031,841
6/19/201529.1629.2529.0029.0071,471
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center