$26.31 0.00 (%) Preferred Bank - NASDAQ

Dec. 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
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
4/30/201212.8012.8512.2712.4238,160
4/27/201212.8512.8512.5012.7438,112
4/26/201212.1113.0012.0812.5162,131
4/25/201211.9312.0011.6411.9018,789
4/24/201211.8611.9511.7511.9041,300
4/23/201211.8711.9511.5911.9012,601
4/20/201211.9211.9511.7211.867,260
4/19/201211.9111.9111.7011.9012,686
4/18/201211.9512.0311.6511.8118,062
4/17/201211.9912.1011.9411.957,955
4/16/201212.0612.5011.9211.9210,835
4/13/201211.5312.0311.5311.9912,000
4/12/201211.6911.7711.1611.7612,458
4/11/201211.5711.7911.5111.694,934
4/10/201211.7411.8011.5011.586,027
4/9/201211.7011.7511.6511.741,450
4/5/201211.7011.7811.7011.782,798
4/4/201211.8011.8011.5011.747,267
4/3/201211.9711.9711.5611.8012,470
4/2/201211.8411.9911.5511.806,605
3/30/201211.8011.8611.5311.7821,268
3/29/201211.9011.9911.6211.7827,534
3/28/201211.9012.0011.9011.996,300
3/27/201211.9912.0011.6711.964,802
3/26/201211.8112.3911.7012.0533,009
3/23/201211.6911.9111.6911.7043,091
3/22/201212.0012.0311.6511.6952,032
3/21/201211.3912.4911.3912.0038,598
3/20/201210.7811.4610.7811.3021,398
3/19/201210.6110.8510.5810.8420,420
3/16/201210.6010.8510.5810.6015,457
3/15/201210.6410.7810.5210.5610,575
3/14/201210.7510.8010.3810.6315,760
3/13/201210.7510.8010.3710.6818,530
3/12/201210.5010.8510.2810.6721,101
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center