Preferred Bank $23.02

down -0.06


11/7/2014 04:25 PM  |  NASDAQ : PFBC  
Industries : Banking / Regional - Pacific Banks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PFBC historical data

Date Open High Low Close Volume
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
10/25/201213.9714.0013.7313.974,938
10/24/201213.9314.0013.8713.8794,244
10/23/201213.8513.9413.7613.867,848
10/22/201213.8714.0013.6713.8711,738
10/19/201213.8914.1013.7213.9226,113
10/18/201214.1014.1113.6713.9850,307
10/17/201213.7013.9413.5913.944,919
10/16/201213.6013.7213.4613.6812,570
10/15/201213.7113.7113.4513.599,739
10/12/201213.8713.8913.5213.5219,780
10/11/201214.0014.0013.8013.856,288
10/10/201213.9514.0013.8813.9611,820
10/9/201214.0114.0113.8313.905,876
10/8/201214.1514.1513.6913.9624,638
10/5/201214.0814.2914.0114.1410,285
10/4/201213.9614.1013.9614.107,830
10/3/201213.9614.0613.6613.8911,171
10/2/201214.2414.2913.6013.9115,080
10/1/201214.2614.3914.1514.1716,776
9/28/201214.3714.4914.1814.1812,382
9/27/201214.3114.5014.3114.4410,410
9/26/201214.2614.3814.1014.3410,727
9/25/201214.2014.4913.9914.2244,311
9/24/201213.2614.2013.2614.2035,253
9/21/201213.9414.2013.2814.2072,228
9/20/201213.9113.9213.6313.6910,711
9/19/201213.8414.0013.8413.9322,009
9/18/201213.6013.9213.5713.9120,358
9/17/201213.4913.6013.3313.5910,665
9/14/201213.8913.8913.1113.5731,788
9/13/201213.3914.0013.2213.9522,222
9/12/201213.3413.4713.1613.456,197
9/11/201213.5213.5213.1613.2615,547
9/10/201213.6713.6713.1813.4515,051
9/7/201213.7014.4313.6713.7334,422
9/6/201213.0213.5012.9313.4735,633
9/5/201213.0513.4412.9713.00119,388
9/4/201212.8312.9912.4812.9919,013
8/31/201212.7512.9312.6012.8910,277
8/30/201212.3012.7112.3012.656,067
8/29/201212.8812.8912.2512.3120,694
8/28/201212.7413.0012.7412.8915,095
8/27/201212.5312.6212.4512.5511,162
8/24/201212.2712.7412.2312.5911,487
8/23/201211.9812.5811.7512.2832,893
8/22/201212.2612.2611.7511.9134,306
8/21/201212.5812.8211.9912.2414,464
8/20/201212.6012.6612.3612.5814,021
8/17/201212.2612.5412.1612.5316,486
8/16/201211.9212.3411.7412.3211,337
8/15/201211.8911.9711.8611.9513,239
8/14/201211.9512.0411.9211.949,813
8/13/201212.0112.2411.9411.985,983
8/10/201211.8712.4111.6012.0237,183
8/9/201211.4012.1411.3511.8635,956
8/8/201211.0611.6910.9611.4818,572
8/7/201211.0711.1410.9111.1419,204
8/6/201210.9711.1410.7811.0920,088
8/3/201210.9911.0610.7411.0023,552
8/2/201210.5410.9010.5410.8315,747
8/1/201210.7710.7810.5210.5250,998
7/31/201210.9011.0610.7510.7820,558
7/30/201211.0811.1210.9510.9513,871
7/27/201211.1711.1710.9511.0929,584
7/26/201211.0211.2510.9511.1239,468
7/25/201210.7111.0110.7110.9315,258
7/24/201210.9210.9210.5710.6223,031
7/23/201211.2511.4510.8210.8438,236
7/20/201211.3511.5411.1811.2526,294
7/19/201211.5011.5811.3911.3925,727
7/18/201211.6011.6011.4211.4816,024
7/17/201211.7311.7411.5111.6039,367
7/16/201211.9511.9511.7011.7017,288
Trading Center