$27.82 +0.54 (%) Preferred Bank - NASDAQ

Jun. 28, 2016 | 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
4/20/201528.7829.2828.7629.0524,861
4/17/201528.8629.0928.6528.6526,110
4/16/201528.7029.1028.6728.9717,193
4/15/201528.9329.2128.7428.8523,725
4/14/201528.2528.8228.1228.6623,063
4/13/201528.9329.0028.1528.2732,065
4/10/201528.8929.0128.5828.6823,699
4/9/201529.1329.1328.2528.6821,107
4/8/201528.9929.2428.7929.2220,636
4/7/201528.7028.9028.5828.7740,832
4/6/201528.6328.7928.1528.6642,390
4/2/201528.1029.3027.7128.6953,766
4/1/201527.6228.4727.3128.0673,217
3/31/201527.3827.8726.8827.47172,088
3/30/201527.0827.8627.0827.5734,307
3/27/201527.3627.3626.9327.0821,245
3/26/201527.2527.3927.0327.2518,030
3/25/201527.6727.9627.2227.2320,850
3/24/201527.9428.0027.5227.7916,352
3/23/201528.1928.2027.7727.7921,240
3/20/201527.8428.2427.7328.1349,074
3/19/201527.5627.6727.4427.635,907
3/18/201527.9528.1827.6227.8012,818
3/17/201527.7228.0727.6027.8919,362
3/16/201528.3628.3627.6027.9124,437
3/13/201528.0228.3127.2628.2719,608
3/12/201527.8528.2727.5828.1237,385
3/11/201526.9427.8126.9427.6029,979
3/10/201526.9027.3326.7327.0329,744
3/9/201526.7727.4026.7727.0825,440
3/6/201526.4427.3326.4426.6443,104
3/5/201526.7526.8026.3826.7333,810
3/4/201526.7427.0926.7026.7712,310
3/3/201527.2127.2126.8627.0113,526
3/2/201527.4127.4126.8927.1925,815
2/27/201527.3827.4526.9226.9519,978
2/26/201527.5927.8427.1927.4812,647
2/25/201527.8927.8927.4627.537,794
2/24/201527.4027.8927.4027.6312,365
2/23/201527.4727.4726.8927.3720,730
2/20/201527.6327.6627.0427.6316,773
2/19/201527.4227.7027.4227.567,162
2/18/201527.7027.8227.5027.5413,338
2/17/201528.0028.1327.6127.7126,401
2/13/201527.6628.1727.6628.0216,948
2/12/201527.4827.8527.0827.749,477
2/11/201527.5327.5327.0527.3319,076
2/10/201527.8328.2027.4427.6718,524
2/9/201528.5528.6827.5827.7013,806
2/6/201528.1328.4927.9928.1823,911
2/5/201527.9928.2327.5428.0415,976
2/4/201527.8728.3227.5127.6318,922
2/3/201527.2328.0027.2327.9832,256
2/2/201526.0127.3426.0127.1821,404
1/30/201526.9027.3326.0226.1127,786
1/29/201526.4527.2326.3327.1525,564
1/28/201527.4027.4026.4226.4720,039
1/27/201527.3127.4327.1027.2220,569
1/26/201527.4927.6427.1927.4426,634
1/23/201527.2827.5027.2827.4841,950
1/22/201526.8827.5026.8627.3670,697
1/21/201526.1426.9526.1426.8837,160
1/20/201526.0626.2325.4825.9020,286
1/16/201525.1426.2725.0826.0631,660
1/15/201525.3825.6525.2825.3822,051
1/14/201525.4925.5525.2825.3819,060
1/13/201525.4025.9325.1525.6523,695
1/12/201525.4025.9024.7625.2040,197
1/9/201525.5325.5325.3525.3513,027
1/8/201525.4825.6025.3025.5032,257
1/7/201525.7425.7525.4025.4417,422
1/6/201526.4926.4925.5525.6313,608
1/5/201526.6926.6926.2926.4136,485
1/2/201527.8327.8326.5426.7123,405
12/31/201426.9028.4226.8827.89127,654
12/30/201426.6727.2326.4626.9028,039
12/29/201426.6126.7026.4426.6726,067
12/26/201426.4826.6826.3526.6129,357
12/24/201426.4526.5026.3826.495,971
12/23/201426.5026.5025.8526.4226,872
12/22/201426.3126.5025.8926.5019,573
12/19/201425.9226.4725.7926.3155,249
12/18/201425.9026.4425.5825.8838,676
12/17/201425.4025.9925.2725.9037,709
12/16/201425.1025.7725.0725.4020,443
12/15/201425.4125.5924.8625.1124,514
12/12/201425.5325.8725.3025.3116,444
12/11/201425.9725.9725.5325.8827,906
12/10/201426.4226.5925.5925.6026,979
12/9/201425.5226.6225.4526.5934,749
12/8/201425.6926.4925.5025.6224,464
12/5/201425.3626.1725.3525.7928,346
12/4/201425.1125.5424.9125.3626,193
12/3/201424.9525.2024.8125.1838,080
12/2/201425.1425.3525.0725.2039,540
12/1/201425.6025.7724.9925.2131,331
11/28/201426.3026.6425.4625.5224,200
11/26/201426.0026.5025.9026.2857,948
11/25/201425.9626.0025.8226.0037,197
11/24/201425.7526.0025.4226.0040,564
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center