$31.76 +0.15 (%) Preferred Bank - NASDAQ

Apr. 29, 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
12/10/201320.2120.3019.9020.1019,645
12/9/201320.5720.5718.4220.3154,160
12/6/201320.1520.7820.1120.5760,336
12/5/201320.1320.1520.0020.0912,652
12/4/201320.1820.2920.0220.0731,418
12/3/201320.0720.3420.0620.2051,687
12/2/201320.2720.4820.1520.3340,309
11/29/201320.2120.5120.1320.3411,473
11/27/201319.9420.6219.9420.2124,954
11/26/201319.2920.0019.2919.9413,199
11/25/201320.0420.0419.8820.0416,857
11/22/201319.7620.1519.6420.0418,809
11/21/201319.9019.9019.6019.7614,988
11/20/201319.8620.0619.7619.8228,825
11/19/201319.4620.0119.3619.8625,976
11/18/201319.7219.7219.1119.4512,379
11/15/201319.7419.9419.3919.7241,425
11/14/201319.6919.8719.4919.7310,952
11/13/201319.7219.7619.3319.766,520
11/12/201319.1019.8719.0419.7223,714
11/11/201319.2119.2118.6119.198,262
11/8/201318.9019.5018.9019.3022,598
11/7/201319.1719.1718.9218.9211,245
11/6/201319.2519.2519.0119.1410,083
11/5/201319.0019.2618.9819.2512,957
11/4/201318.9819.9218.7519.0725,445
11/1/201319.1819.1818.8018.9837,481
10/31/201319.5719.6919.2119.2224,135
10/30/201319.8119.8919.6219.6213,162
10/29/201320.0520.2719.7019.7428,367
10/28/201320.1020.1019.9220.0421,170
10/25/201319.8520.2619.7120.1025,744
10/24/201319.9719.9719.7419.8013,948
10/23/201320.4320.4319.8119.8521,406
10/22/201320.4520.5120.0820.4315,838
10/21/201320.6120.6120.4120.4322,131
10/18/201319.9020.7419.8720.6151,538
10/17/201319.6620.2419.5119.8221,024
10/16/201319.7419.9819.6819.7013,419
10/15/201319.9620.1219.5819.6329,190
10/14/201319.1619.9619.1619.9037,484
10/11/201317.9619.3617.9619.3616,316
10/10/201317.9018.2217.8518.0645,731
10/9/201317.7917.9917.7917.8321,716
10/8/201317.7917.8517.6917.7729,465
10/7/201317.7818.0017.7817.8012,867
10/4/201317.8518.0017.7818.0037,477
10/3/201317.9517.9517.8517.8717,265
10/2/201317.9018.0017.8717.9530,043
10/1/201317.7918.0017.5317.9217,460
9/30/201317.6017.8417.6017.7930,595
9/27/201317.6317.8417.5617.7610,054
9/26/201317.7817.8017.0817.7619,832
9/25/201317.7917.8517.7517.8022,589
9/24/201317.7417.7917.5217.7969,396
9/23/201317.3817.9617.3717.7727,697
9/20/201317.2017.5317.2017.3855,971
9/19/201317.0117.2016.9517.1558,048
9/18/201316.5217.0116.4516.8015,808
9/17/201316.3216.6016.3216.589,127
9/16/201316.2416.3716.2416.3215,384
9/13/201316.1016.2316.0916.2011,079
9/12/201316.2316.2316.0116.107,412
9/11/201316.3016.3516.1116.2711,161
9/10/201316.2916.3716.1316.3610,676
9/9/201316.2116.2916.0616.296,998
9/6/201316.4816.5016.1316.2030,050
9/5/201316.3116.7116.3116.4019,148
9/4/201316.3016.5916.1416.2226,581
9/3/201316.1016.4716.0516.3216,949
8/30/201316.5816.5815.9016.0815,800
8/29/201316.4916.6516.4916.609,938
8/28/201316.2716.7016.0316.6527,027
8/27/201316.6716.6715.8916.2937,346
8/26/201317.1417.1516.7116.8112,710
8/23/201317.2817.5716.8217.1625,928
8/22/201317.0817.2816.8017.286,349
8/21/201317.4417.4516.9917.0011,018
8/20/201316.9217.6816.7917.5318,048
8/19/201316.7417.2616.7416.9017,643
8/16/201316.8016.9916.7416.9019,462
8/15/201317.0017.2016.7516.8714,273
8/14/201317.2917.2917.0517.1111,493
8/13/201317.4517.4517.2217.246,051
8/12/201317.3617.5117.2417.4822,337
8/9/201317.6817.6817.4517.527,523
8/8/201317.7717.7717.5117.685,467
8/7/201317.5317.8817.4517.7713,958
8/6/201317.6817.7317.4217.5618,575
8/5/201317.6417.8817.6217.6733,588
8/2/201317.0417.8817.0217.5737,335
8/1/201317.0517.1516.9317.1136,330
7/31/201317.0617.0816.9116.9929,016
7/30/201316.9817.1016.9117.1022,779
7/29/201316.9917.1616.8516.9128,415
7/26/201317.0217.3916.9617.3330,378
7/25/201316.9817.2016.9517.1445,814
7/24/201317.0017.0816.9116.9927,198
7/23/201317.0017.1016.8916.9926,896
7/22/201316.7817.1016.7817.0072,454
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center