$31.61 +0.59 (%) Preferred Bank - NASDAQ

Jul. 29, 2015 | 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
5/20/201422.1122.1121.4021.7843,837
5/19/201421.6423.0521.3822.3314,896
5/16/201421.8621.9121.2621.8218,048
5/15/201422.1622.1621.5521.9318,546
5/14/201422.6922.6921.9622.3433,423
5/13/201423.1823.1822.3722.8139,513
5/12/201422.2423.5022.2423.3219,272
5/9/201421.8322.4721.6522.2618,773
5/8/201421.6822.0021.3621.7720,961
5/7/201421.6222.0921.2421.6014,328
5/6/201421.5322.2621.5021.5031,367
5/5/201421.8521.9621.3621.7128,372
5/2/201421.8322.4921.8022.1122,335
5/1/201421.3322.3821.2421.9652,487
4/30/201421.3521.7221.2521.4531,789
4/29/201422.3322.6021.2921.4924,808
4/28/201422.3122.6021.9122.1317,228
4/25/201422.8623.1922.2622.3227,326
4/24/201423.9723.9722.9323.0515,851
4/23/201425.0825.0823.5123.7547,192
4/22/201425.2225.3424.5125.2529,967
4/21/201425.0425.0424.3824.6517,019
4/17/201424.4625.5624.4225.2027,422
4/16/201424.1524.7223.8224.5814,397
4/15/201424.1524.1523.2924.0117,614
4/14/201423.9924.2823.2124.0437,054
4/11/201424.4625.3723.3723.8837,316
4/10/201424.8924.9624.0024.7440,559
4/9/201425.3025.3724.9125.0015,848
4/8/201425.1825.6224.9725.1825,317
4/7/201424.8525.2824.5224.8126,000
4/4/201426.4026.4024.5524.8128,804
4/3/201426.2826.4026.1526.2420,590
4/2/201426.1426.4425.6926.3725,913
4/1/201425.8826.4225.6826.1142,479
3/31/201426.0926.5025.3725.96215,235
3/28/201425.5926.6525.3525.8452,034
3/27/201426.0926.5125.3825.6627,993
3/26/201426.4426.7925.7626.03232,781
3/25/201425.9426.5025.7326.1584,333
3/24/201426.0026.1525.5225.9127,298
3/21/201425.6826.4125.5325.9967,201
3/20/201425.5025.6825.4525.6316,241
3/19/201425.0925.6825.0325.4223,887
3/18/201425.0925.0924.9825.0425,853
3/17/201424.8725.0024.5625.0038,382
3/14/201424.3625.0924.3224.9025,820
3/13/201424.5025.4924.2624.4622,871
3/12/201424.3224.6324.1824.4912,760
3/11/201424.9625.0024.3424.5323,206
3/10/201424.8125.8624.3324.9319,363
3/7/201424.9525.2024.5624.8020,858
3/6/201424.6824.9924.5424.9017,665
3/5/201424.7024.9524.5124.7214,415
3/4/201423.8425.7023.8424.6663,176
3/3/201423.7123.7523.0023.6629,047
2/28/201423.8024.2223.4924.0332,991
2/27/201423.1123.8021.6323.7220,001
2/26/201422.7823.3722.7823.2619,521
2/25/201422.9122.9522.6722.6911,194
2/24/201422.8622.9822.8422.9132,728
2/21/201422.5722.9022.3022.6827,690
2/20/201421.9822.6021.9222.4529,703
2/19/201422.8823.0021.8521.9822,041
2/18/201423.1023.1522.8522.8828,083
2/14/201422.9923.1822.7322.9633,124
2/13/201422.6723.1022.0822.9934,144
2/12/201422.1122.9121.7122.7772,003
2/11/201421.2422.2521.1822.1956,263
2/10/201420.8521.3720.6021.2489,594
2/7/201420.8120.8520.5820.8543,749
2/6/201420.2921.0520.2220.8135,001
2/5/201421.0621.0619.8620.3047,647
2/4/201421.3921.4521.0721.0834,980
2/3/201421.4121.5321.1421.3554,328
1/31/201421.2421.6021.2421.5327,440
1/30/201421.0921.6021.0821.5244,453
1/29/201421.0421.1321.0021.0530,073
1/28/201421.2121.2121.0621.1341,830
1/27/201421.2621.4321.2021.2022,211
1/24/201421.1121.2721.0321.2728,192
1/23/201421.1021.4921.1021.2745,671
1/22/201420.8721.1020.6121.0116,972
1/21/201420.7520.9520.7020.8717,077
1/17/201420.6720.9320.6720.7522,385
1/16/201420.9220.9220.6520.728,531
1/15/201420.6521.0220.5320.9236,114
1/14/201420.2020.8420.2020.6519,029
1/13/201420.1420.2320.0020.0820,045
1/10/201420.2420.2520.0220.2310,821
1/9/201420.1720.3120.0020.289,108
1/8/201420.5020.5020.0520.1215,711
1/7/201420.5620.5620.3720.5210,481
1/6/201420.0320.6620.0020.5625,591
1/3/201420.2920.2919.9820.0240,275
1/2/201419.9520.3019.6120.2954,518
12/31/201320.3320.3320.0020.0515,210
12/30/201320.0620.6519.8820.3533,424
12/27/201320.4220.4220.0020.1512,272
12/26/201320.8420.8420.2520.3112,585
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!