$24.20 +0.12 (%) Preferred Bank - NASDAQ

Oct. 23, 2014 | 01:42 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PFBC historical data

Date Open High Low Close Volume
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
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
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center