$23.12 -0.42 (%) Preferred Bank - NASDAQ

Sep. 22, 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
7/18/20117.507.557.367.529,279
7/15/20117.777.807.397.808,000
7/14/20117.637.767.637.762,166
7/13/20117.557.707.557.602,878
7/12/20117.407.557.407.5011,801
7/11/20117.357.477.277.405,884
7/8/20117.027.397.027.3020,565
7/7/20117.207.317.207.2736,200
7/6/20117.057.157.057.15600
7/5/20117.067.307.067.191,340
7/1/20117.207.307.207.201,500
6/30/20117.257.477.107.209,032
6/29/20117.457.477.257.477,296
6/28/20117.357.477.357.471,860
6/27/20117.277.477.277.471,403
6/24/20117.517.517.257.258,477
6/23/20117.357.517.357.513,638
6/22/20117.517.517.357.461,300
6/21/20117.387.517.387.515,054
6/20/20117.557.557.307.483,401
6/17/20111.491.511.451.4520,497
6/16/20111.491.501.491.4910,626
6/15/20111.491.501.491.5024,088
6/14/20111.501.501.481.5018,703
6/13/20111.501.521.491.4936,784
6/10/20111.551.551.501.5072,758
6/9/20111.501.531.501.5017,253
6/8/20111.491.511.491.5131,600
6/7/20111.511.551.491.5165,618
6/6/20111.501.521.491.4926,869
6/3/20111.521.531.501.5038,577
6/2/20111.541.541.511.5128,523
6/1/20111.521.551.501.5558,697
5/31/20111.501.551.491.51147,546
5/27/20111.511.531.501.5032,993
5/26/20111.541.551.481.48113,906
5/25/20111.581.601.571.5826,038
5/24/20111.571.601.501.5446,677
5/23/20111.581.631.521.5234,047
5/20/20111.581.581.561.56500
5/19/20111.621.621.571.5829,168
5/18/20111.561.651.551.62117,543
5/17/20111.571.601.561.5847,802
5/16/20111.611.651.591.6154,671
5/13/20111.691.691.601.61352,294
5/12/20111.711.751.681.6818,914
5/11/20111.701.801.701.7130,271
5/10/20111.601.701.601.7027,562
5/9/20111.601.611.581.6137,100
5/6/20111.671.671.621.6218,392
5/5/20111.621.701.621.6524,855
5/4/20111.601.661.591.6560,274
5/3/20111.591.631.581.6231,883
5/2/20111.671.681.581.6148,495
4/29/20111.641.641.621.6350,752
4/28/20111.601.651.591.6319,707
4/27/20111.581.611.581.6131,219
4/26/20111.561.591.551.5816,050
4/25/20111.571.621.481.5955,320
4/21/20111.471.551.471.5319,562
4/20/20111.491.501.461.4631,660
4/19/20111.481.511.481.4938,238
4/18/20111.521.521.471.4748,136
4/15/20111.501.521.481.5236,611
4/14/20111.481.521.481.50209,488
4/13/20111.491.491.481.4915,940
4/12/20111.521.541.451.4535,957
4/11/20111.551.551.481.5070,954
4/8/20111.611.631.541.5532,304
4/7/20111.661.661.571.5834,155
4/6/20111.681.701.631.6314,891
4/5/20111.691.701.631.6627,321
4/4/20111.621.701.621.68175,407
4/1/20111.491.601.451.59378,434
3/31/20111.501.511.461.4753,940
3/30/20111.501.501.461.4727,400
3/29/20111.491.521.461.4673,663
3/28/20111.471.501.471.4915,500
3/25/20111.471.501.461.4753,075
3/24/20111.481.531.451.4690,553
3/23/20111.461.501.431.4662,057
3/22/20111.451.511.451.49105,000
3/21/20111.471.531.431.48116,379
3/18/20111.501.531.451.45225,054
3/17/20111.551.571.511.5242,670
3/16/20111.541.551.501.5433,574
3/15/20111.551.551.481.5245,162
3/14/20111.501.581.501.5595,500
3/11/20111.521.531.491.4977,810
3/10/20111.511.541.511.5119,535
3/9/20111.571.571.501.5264,237
3/8/20111.601.601.521.57110,625
3/7/20111.601.601.581.606,134
3/4/20111.561.611.551.5767,516
3/3/20111.491.571.471.5177,868
3/2/20111.501.571.481.5022,869
3/1/20111.511.581.511.5131,783
2/28/20111.651.651.511.51270,733
2/25/20111.611.681.611.6193,838
2/24/20111.641.641.571.6220,600
Trading Center