Preferred Bank $23.54

down -0.64


19/9/2014 04:00 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
12/5/20117.807.817.677.7026,220
12/2/20117.827.917.667.712,712
12/1/20117.557.997.547.885,990
11/30/20117.547.587.507.55503
11/29/20117.407.547.407.54700
11/28/20117.387.407.387.40300
11/25/20117.387.427.387.38439
11/23/20117.357.497.257.4919,149
11/22/20117.357.507.357.402,100
11/21/20117.357.387.357.382,346
11/18/20117.517.517.377.3815,481
11/17/20117.587.667.467.5516,000
11/16/20117.667.787.657.6910,358
11/15/20117.627.797.627.791,485
11/14/20117.878.007.507.6023,723
11/11/20118.008.007.697.743,369
11/10/20118.008.007.678.002,125
11/9/20118.178.188.088.08500
11/8/20117.778.187.778.18350
11/7/20118.158.287.888.204,684
11/4/20118.058.108.058.0620,291
11/3/20117.988.297.988.076,201
11/2/20118.178.258.108.253,480
11/1/20117.828.127.688.103,375
10/31/20118.108.107.998.001,441
10/28/20118.158.158.088.08320
10/27/20117.807.857.797.792,330
10/26/20117.797.797.657.785,818
10/25/20117.597.797.597.6210,772
10/24/20117.727.727.557.6520,100
10/21/20117.777.797.707.795,010
10/20/20117.797.797.507.797,500
10/19/20117.797.797.707.791,600
10/18/20117.507.797.507.793,015
10/17/20117.797.797.607.783,001
10/14/20117.467.797.467.794,878
10/13/20117.697.807.677.806,364
10/12/20117.537.717.407.405,600
10/11/20117.497.717.497.514,826
10/10/20117.217.757.207.754,510
10/7/20117.597.597.367.36700
10/6/20117.497.727.497.521,728
10/5/20117.407.417.357.372,140
10/4/20117.297.647.257.422,674
10/3/20117.897.897.787.78300
9/30/20117.757.947.567.9410,549
9/29/20117.497.937.387.7823,571
9/28/20117.417.887.247.8829,831
9/27/20117.287.517.267.2617,961
9/26/20117.357.647.207.2014,998
9/23/20117.387.417.367.387,557
9/22/20117.417.847.407.409,463
9/21/20117.427.427.417.41200
9/20/20117.997.997.557.564,509
9/19/20117.627.987.627.859,230
9/16/20117.967.967.467.7021,605
9/15/20118.138.138.138.130
9/14/20117.998.297.978.139,949
9/13/20118.168.168.168.160
9/12/20118.238.258.088.163,820
9/9/20118.298.298.018.012,006
9/8/20118.298.398.008.266,492
9/7/20118.308.408.118.2410,137
9/6/20118.008.458.008.305,414
9/2/20118.178.178.008.011,771
9/1/20118.018.238.008.23655
8/31/20117.977.997.977.99200
8/30/20117.917.967.917.96500
8/29/20117.767.857.657.852,126
8/26/20117.807.807.807.800
8/25/20117.707.897.497.803,613
8/24/20117.587.667.587.651,400
8/23/20117.317.557.307.521,550
8/22/20117.287.387.287.351,860
8/19/20117.317.327.317.321,224
8/18/20117.367.367.267.356,220
8/17/20117.477.627.007.3422,501
8/16/20117.807.827.517.601,614
8/15/20117.677.957.407.722,343
8/12/20117.547.777.407.5315,170
8/11/20118.118.407.877.9510,247
8/10/20117.358.757.358.554,413
8/9/20117.358.757.357.4312,929
8/8/20117.597.617.357.4815,935
8/5/20118.138.137.557.6616,529
8/4/20118.698.697.778.2013,236
8/3/20118.579.007.758.5921,175
8/2/20119.089.238.988.989,977
8/1/20119.229.228.989.133,859
7/29/20119.239.288.898.8914,348
7/28/20118.959.507.999.2024,507
7/27/20118.398.508.068.271,385
7/26/20118.158.358.158.1512,481
7/25/20117.868.167.868.1610,590
7/22/20117.707.997.707.823,740
7/21/20117.678.017.677.8014,500
7/20/20117.457.457.457.4512,000
7/19/20117.527.527.527.520
7/18/20117.507.557.367.529,279
7/15/20117.777.807.397.808,000
Trading Center