$24.38 0.00 (%) Preferred Bank - NASDAQ

Oct. 23, 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
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
1/22/201314.3614.6414.3614.4715,434
1/18/201314.6614.7014.5614.5818,667
1/17/201314.7914.7914.5014.7139,264
1/16/201314.6814.7014.6314.704,439
1/15/201314.7014.9514.6214.6924,803
1/14/201314.8514.8514.6114.749,738
1/11/201315.0415.0414.6414.7416,671
1/10/201314.9515.0414.8815.0439,482
1/9/201315.0015.0014.5615.0011,008
1/8/201314.8515.0014.6115.0010,584
1/7/201314.9114.9314.7614.874,806
1/4/201315.0715.1014.5015.0216,411
1/3/201315.0715.0714.8814.978,999
1/2/201314.3315.2014.2415.0173,264
12/31/201214.0914.2813.8514.2021,703
12/28/201214.1314.2014.0614.084,669
12/27/201214.1114.1913.8914.136,380
12/26/201214.1014.1713.8114.146,170
12/24/201214.1514.1714.0614.061,928
12/21/201213.9914.1913.7314.1859,466
12/20/201214.0014.0713.7614.0021,371
12/19/201214.0314.1513.7613.9816,057
12/18/201214.1914.1913.8614.1020,937
12/17/201213.7314.0613.7314.0212,231
12/14/201213.6714.0213.5813.6935,055
12/13/201214.0314.0313.6813.722,895
12/12/201214.2114.2613.9813.986,243
12/11/201214.0014.5713.9414.2241,200
12/10/201213.7513.9413.7413.934,617
12/7/201213.8713.8713.5513.6919,122
12/6/201213.8613.8613.6413.834,371
12/5/201213.9013.9013.6113.844,768
12/4/201213.8913.9113.6113.8514,266
12/3/201213.6713.9413.6013.9224,520
11/30/201213.8113.9713.3313.5531,836
11/29/201213.6613.7513.6113.755,692
11/28/201213.5913.5913.4213.536,102
11/27/201213.3513.8813.2213.6534,023
11/26/201213.6113.6113.2913.3917,560
11/23/201213.3513.6813.3513.6811,025
11/21/201213.3813.5913.1913.287,340
11/20/201213.4113.6613.3913.495,698
11/19/201213.2713.4713.1513.3914,498
11/16/201212.9613.2512.9613.1220,335
11/15/201213.5913.5912.9513.0212,827
11/14/201213.8913.9313.5513.555,451
11/13/201213.7313.8813.4913.8433,677
11/12/201213.6413.7313.6413.738,151
11/9/201213.4913.8913.4913.648,322
11/8/201213.8213.8313.4913.5718,227
11/7/201214.1514.1513.7113.8019,377
11/6/201214.2214.2314.1814.237,863
11/5/201213.8514.2113.8514.184,660
11/2/201214.1714.2013.9814.0811,170
11/1/201214.1814.2114.0214.1924,522
10/31/201214.1114.2113.9114.2113,050
10/26/201214.0014.1513.8114.1210,180
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center