$33.10 +0.06 (%) Preferred Bank - NASDAQ

May. 31, 2016 | 01:26 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
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
11/21/201425.8226.2525.7525.8143,601
11/20/201425.8025.8025.4125.568,365
11/19/201426.3326.3325.4625.8016,998
11/18/201425.8626.5425.7326.2864,121
11/17/201425.9426.0025.6225.8628,406
11/14/201426.3826.4026.0526.1715,380
11/13/201426.6426.6426.3626.4010,472
11/12/201426.1526.7526.1426.7423,063
11/11/201426.3626.3926.1426.2226,397
11/10/201426.1126.4525.9326.4540,132
11/7/201426.4826.5526.0826.2411,146
11/6/201426.4126.4426.3726.4020,301
11/5/201426.4926.7126.3026.3819,485
11/4/201426.3026.6225.6826.2417,060
11/3/201426.5826.5825.7926.3067,372
10/31/201426.3726.8126.1026.5861,155
10/30/201425.8126.3925.3126.3764,671
10/29/201425.7126.0025.2725.8179,991
10/28/201425.1225.7325.0125.7164,411
10/27/201424.9125.2524.1725.1242,837
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center