$23.54 -0.64 (%) Preferred Bank - NASDAQ

Sep. 19, 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
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
7/13/201211.4011.9311.4011.9333,172
7/12/201211.3311.5511.1611.4034,418
7/11/201211.6811.7111.3811.6039,544
7/10/201211.6511.6511.5011.6441,819
7/9/201211.9811.9811.5011.6678,881
7/6/201212.9912.9911.4211.67161,865
7/5/201213.9814.3813.9814.0934,018
7/3/201213.9414.0813.8414.0729,916
7/2/201213.3514.0013.3013.8965,335
6/29/201213.3513.3613.1113.3649,578
6/28/201213.1713.2712.6813.1951,597
6/27/201213.2913.3513.1613.2577,814
6/26/201213.0213.3512.9213.3072,341
6/25/201213.0313.1012.7612.9675,392
6/22/201212.9613.0012.6313.001,600,486
6/21/201212.9213.1512.6513.04122,859
6/20/201212.8513.0012.6512.9960,718
6/19/201212.6113.0012.6012.9257,668
6/18/201212.3212.7112.2612.6559,356
6/15/201212.4812.4812.2412.2467,320
6/14/201212.3912.5812.1812.4794,154
6/13/201212.2912.4512.0412.3056,993
6/12/201212.1512.4511.9912.2024,891
6/11/201212.5312.6312.0112.0442,901
6/8/201212.5012.6912.1912.6165,546
6/7/201212.6912.6912.3212.6435,302
6/6/201212.8012.8012.4512.6648,144
6/5/201212.5512.7812.3212.6325,986
6/4/201212.5312.8012.2612.4722,956
6/1/201212.2012.7512.2012.5211,169
5/31/201212.1912.5512.1512.2730,290
5/30/201212.4212.4212.1012.2528,924
5/29/201211.9612.3211.9112.3228,902
5/25/201211.8912.1511.8812.049,940
5/24/201211.8412.1511.6911.9429,857
5/23/201212.0112.0111.5011.7811,657
5/22/201212.4012.5411.8811.8828,822
5/21/201212.5612.7512.3012.4625,082
5/18/201212.6312.7012.4212.507,468
5/17/201212.5912.7212.4212.5822,336
5/16/201212.7812.7812.4012.5618,919
5/15/201212.8913.0512.5812.8030,244
5/14/201213.0613.2812.5812.8939,901
5/11/201212.8513.3512.8513.0422,257
5/10/201212.6113.2512.4012.8890,701
5/9/201212.5012.9712.5012.5325,984
5/8/201212.7312.9812.7212.7239,992
5/7/201212.7412.9912.6912.7256,396
5/4/201212.6713.0012.5912.8231,668
5/3/201212.5912.7012.3912.6614,378
5/2/201212.5012.7912.4112.6519,726
5/1/201212.3712.6912.3012.5763,288
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center