$23.78 0.00 (%) Preferred Bank - NASDAQ

Sep. 17, 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
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
3/9/201210.3010.5010.2310.5010,920
3/8/201210.1610.3010.1610.2513,510
3/7/201210.1410.1510.1010.154,500
3/6/201210.0510.2010.0510.1215,566
3/5/201210.1210.2010.1010.204,000
3/2/201210.1310.2010.0510.151,910
3/1/201210.2210.2210.0510.2115,014
2/29/201210.0710.109.8510.107,776
2/28/20129.9210.149.829.979,638
2/27/20129.9910.259.8210.158,250
2/24/20129.9010.059.5310.0513,920
2/23/20129.9310.259.679.9517,450
2/22/20129.7510.119.549.8611,800
2/21/201210.0710.379.759.7722,984
2/17/20129.7410.209.0910.1535,650
2/16/20129.789.859.609.7817,634
2/15/20129.669.849.579.847,676
2/14/20129.399.789.399.7711,553
2/13/20129.539.819.349.349,455
2/10/20129.619.859.499.594,560
2/9/20129.209.909.209.6713,879
2/8/20129.209.349.109.174,273
2/7/20129.129.299.009.2516,250
2/6/20129.329.329.169.162,896
2/3/20128.929.508.919.2313,947
2/2/20128.968.968.758.956,859
2/1/20128.609.008.608.9513,718
1/31/20128.218.698.218.5120,101
1/30/20128.168.228.158.1610,599
1/27/20128.008.407.998.25129,234
1/26/20128.008.417.718.0016,017
1/25/20127.707.727.617.6115,670
1/24/20127.707.707.667.707,201
1/23/20127.617.807.607.6315,211
1/20/20127.667.757.657.676,063
1/19/20127.897.907.587.606,560
1/18/20127.507.567.507.5347,400
1/17/20127.507.977.507.5031,213
1/13/20127.507.507.407.403,167
1/12/20127.407.517.407.506,530
1/11/20127.407.517.407.50917
1/10/20127.507.507.417.4116,675
1/9/20127.507.507.457.4814,950
1/6/20127.427.587.417.581,535
1/5/20127.507.597.407.5038,972
1/4/20127.617.617.417.41500
1/3/20127.607.707.427.643,154
12/30/20117.417.527.417.4518,734
12/29/20117.417.457.417.41794
12/28/20117.437.657.407.4011,517
12/27/20117.477.557.417.5118,725
12/23/20117.507.557.497.4920,500
12/22/20117.557.617.497.586,207
12/21/20117.407.797.407.501,160
12/20/20117.787.787.487.506,700
12/19/20117.507.657.367.6510,125
12/16/20117.557.557.377.371,272
12/15/20117.367.517.367.513,332
12/14/20117.417.547.367.465,312
12/13/20117.547.547.357.402,813
12/12/20117.297.497.297.493,695
12/9/20117.757.807.567.563,186
12/8/20117.667.667.667.66200
12/7/20117.707.707.707.700
12/6/20117.757.757.707.702,800
12/5/20117.807.817.677.7026,220
12/2/20117.827.917.667.712,712
  • Showing 601-700 of 1,257 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center