$51.76 +0.91 (%) Preferred Bank - NASDAQ

Jan. 13, 2017 | 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
4/4/201426.4026.4024.5524.8128,804
4/3/201426.2826.4026.1526.2420,590
4/2/201426.1426.4425.6926.3725,913
4/1/201425.8826.4225.6826.1142,479
3/31/201426.0926.5025.3725.96215,235
3/28/201425.5926.6525.3525.8452,034
3/27/201426.0926.5125.3825.6627,993
3/26/201426.4426.7925.7626.03232,781
3/25/201425.9426.5025.7326.1584,333
3/24/201426.0026.1525.5225.9127,298
3/21/201425.6826.4125.5325.9967,201
3/20/201425.5025.6825.4525.6316,241
3/19/201425.0925.6825.0325.4223,887
3/18/201425.0925.0924.9825.0425,853
3/17/201424.8725.0024.5625.0038,382
3/14/201424.3625.0924.3224.9025,820
3/13/201424.5025.4924.2624.4622,871
3/12/201424.3224.6324.1824.4912,760
3/11/201424.9625.0024.3424.5323,206
3/10/201424.8125.8624.3324.9319,363
3/7/201424.9525.2024.5624.8020,858
3/6/201424.6824.9924.5424.9017,665
3/5/201424.7024.9524.5124.7214,415
3/4/201423.8425.7023.8424.6663,176
3/3/201423.7123.7523.0023.6629,047
2/28/201423.8024.2223.4924.0332,991
2/27/201423.1123.8021.6323.7220,001
2/26/201422.7823.3722.7823.2619,521
2/25/201422.9122.9522.6722.6911,194
2/24/201422.8622.9822.8422.9132,728
2/21/201422.5722.9022.3022.6827,690
2/20/201421.9822.6021.9222.4529,703
2/19/201422.8823.0021.8521.9822,041
2/18/201423.1023.1522.8522.8828,083
2/14/201422.9923.1822.7322.9633,124
2/13/201422.6723.1022.0822.9934,144
2/12/201422.1122.9121.7122.7772,003
2/11/201421.2422.2521.1822.1956,263
2/10/201420.8521.3720.6021.2489,594
2/7/201420.8120.8520.5820.8543,749
2/6/201420.2921.0520.2220.8135,001
2/5/201421.0621.0619.8620.3047,647
2/4/201421.3921.4521.0721.0834,980
2/3/201421.4121.5321.1421.3554,328
1/31/201421.2421.6021.2421.5327,440
1/30/201421.0921.6021.0821.5244,453
1/29/201421.0421.1321.0021.0530,073
1/28/201421.2121.2121.0621.1341,830
1/27/201421.2621.4321.2021.2022,211
1/24/201421.1121.2721.0321.2728,192
1/23/201421.1021.4921.1021.2745,671
1/22/201420.8721.1020.6121.0116,972
1/21/201420.7520.9520.7020.8717,077
1/17/201420.6720.9320.6720.7522,385
1/16/201420.9220.9220.6520.728,531
1/15/201420.6521.0220.5320.9236,114
1/14/201420.2020.8420.2020.6519,029
1/13/201420.1420.2320.0020.0820,045
1/10/201420.2420.2520.0220.2310,821
1/9/201420.1720.3120.0020.289,108
1/8/201420.5020.5020.0520.1215,711
1/7/201420.5620.5620.3720.5210,481
1/6/201420.0320.6620.0020.5625,591
1/3/201420.2920.2919.9820.0240,275
1/2/201419.9520.3019.6120.2954,518
12/31/201320.3320.3320.0020.0515,210
12/30/201320.0620.6519.8820.3533,424
12/27/201320.4220.4220.0020.1512,272
12/26/201320.8420.8420.2520.3112,585
12/24/201321.0221.0220.4620.8413,780
12/23/201321.0521.2920.9421.0245,924
12/20/201320.0921.1519.8021.05171,763
12/19/201320.2420.2819.9519.999,827
12/18/201320.2020.2820.0120.2818,695
12/17/201320.3520.3520.1420.1817,131
12/16/201320.3520.4020.1020.3545,929
12/13/201320.0020.5919.9620.3536,707
12/12/201319.9220.1419.7120.0335,766
12/11/201320.0520.0719.6019.9222,976
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
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center