$26.31 +0.43 (%) 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
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
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
  • Showing 701-800 of 1,259 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center