$44.72 -0.82 (%) Preferred Bank - NASDAQ

Dec. 2, 2016 | 04:00 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
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
10/24/201424.3924.7224.1824.6427,221
10/23/201424.3724.3924.1324.3821,501
10/22/201424.3524.4024.0224.0823,014
10/21/201424.0024.5223.7624.4624,761
10/20/201424.1124.2323.5023.9651,625
10/17/201424.1024.9523.4924.3552,204
10/16/201424.0524.2623.4723.5834,468
10/15/201424.2024.3323.5924.2942,089
10/14/201423.9924.3523.7424.3592,073
10/13/201423.7424.1823.5223.7634,427
10/10/201423.6224.1623.5123.5834,345
10/9/201423.9024.0023.7023.7525,719
10/8/201423.9224.1323.6524.0430,220
10/7/201423.8724.0023.5123.9116,012
10/6/201424.2024.2224.0224.1036,482
10/3/201423.8224.2023.7024.0016,294
10/2/201422.9023.8522.5023.6838,100
10/1/201422.5022.5922.2522.4544,255
9/30/201422.6922.7722.4222.5235,019
9/29/201422.7522.7722.6522.7014,135
9/26/201422.8722.9622.5222.9110,643
9/25/201422.6622.8222.5522.7219,804
9/24/201422.8423.0322.6122.8412,521
9/23/201423.1123.6922.6522.7321,995
9/22/201423.4923.9623.1023.1233,099
9/19/201424.2224.3423.5023.5441,809
9/18/201424.0924.4523.8624.1819,129
9/17/201424.1024.1723.6023.7840,268
9/16/201424.0024.2223.7923.9414,102
9/15/201424.1524.5023.7524.0030,657
9/12/201424.4224.6824.1524.2611,956
9/11/201424.1524.4924.1524.4315,684
9/10/201423.9324.2523.9324.2413,793
9/9/201423.9624.1023.9623.9718,267
9/8/201423.9124.1023.9124.087,875
9/5/201423.8724.0523.7523.955,752
9/4/201424.0324.1023.9323.9620,531
9/3/201424.1024.1023.8823.9811,497
9/2/201424.0324.0923.8123.9911,174
8/29/201423.8924.0923.7624.0234,659
8/28/201423.5624.0023.5623.8623,524
8/27/201423.5523.9523.2723.8212,763
8/26/201423.6023.7223.4923.6316,141
8/25/201423.8723.9823.5123.6912,216
8/22/201423.7823.8722.6523.8127,837
8/21/201423.6323.7623.3623.7412,816
8/20/201423.7323.8423.4223.6216,636
8/19/201423.5323.8223.0823.7935,819
8/18/201423.1223.6322.8223.5232,831
8/15/201423.8323.8322.4122.8215,876
8/14/201423.3823.5823.3323.5810,666
8/13/201423.2523.3523.2123.3516,245
8/12/201423.2523.3123.2023.3033,913
8/11/201423.2523.3023.0623.2514,495
8/8/201422.8023.2522.6723.0912,985
8/7/201422.7222.8122.6022.8013,052
8/6/201422.4022.7622.4022.7213,393
8/5/201422.3022.5922.2022.4214,347
8/4/201422.2422.4322.0122.3121,950
8/1/201422.3122.3522.0922.1822,649
7/31/201422.1522.9921.8022.1924,197
7/30/201422.3322.3422.2022.235,672
7/29/201422.5322.8522.2122.219,906
7/28/201422.5622.9022.2322.4911,103
7/25/201422.0822.5922.0822.4821,697
7/24/201422.7523.3921.9422.1824,620
7/23/201422.8523.1622.3322.589,612
7/22/201422.4823.3821.3623.1024,072
7/21/201422.7523.0422.1422.3716,061
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center