Preferred Bank $22.91

down -0.17


11/7/2014 10:24 AM  |  NASDAQ : PFBC  
Industries : Banking / Regional - Pacific Banks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PFBC historical data

Date Open High Low Close Volume
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
2/23/20111.661.661.591.6437,110
2/22/20111.651.691.571.6855,695
2/18/20111.621.651.621.6514,186
2/17/20111.641.651.601.6224,009
2/16/20111.621.651.601.6327,900
2/15/20111.631.721.601.6378,139
2/14/20111.631.631.601.6323,625
2/11/20111.591.701.591.6358,207
2/10/20111.651.651.571.6216,377
2/9/20111.631.701.631.6525,609
2/8/20111.581.651.541.65173,096
2/7/20111.501.571.501.54109,172
2/4/20111.501.571.451.4981,708
2/3/20111.521.681.421.50377,541
2/2/20111.601.601.521.52444,816
2/1/20111.701.701.571.60414,699
1/31/20111.751.901.751.8522,458
1/28/20111.951.971.801.8622,102
1/27/20111.841.931.841.9329,100
1/26/20111.821.871.791.8415,099
1/25/20111.721.961.721.8273,145
1/24/20111.951.961.901.9419,417
1/21/20111.931.961.901.9142,749
1/20/20111.942.001.901.9252,909
1/19/20111.991.991.931.9537,447
1/18/20111.972.011.951.9935,963
1/14/20111.942.101.942.00110,129
1/13/20111.982.001.962.0012,700
1/12/20111.962.051.902.0054,227
1/11/20111.992.091.871.9354,488
1/10/20111.952.041.941.9521,991
1/7/20112.022.021.921.9333,706
1/6/20111.952.091.952.0171,274
1/5/20111.961.971.921.9616,009
1/4/20111.932.051.912.0084,496
1/3/20111.711.941.711.93150,000
12/31/20101.761.791.611.76112,386
12/30/20101.651.781.651.7762,584
12/29/20101.591.661.581.63143,973
12/28/20101.631.651.601.60213,740
12/27/20101.601.651.601.6425,071
12/23/20101.611.661.561.6114,503
12/22/20101.601.651.601.6227,404
12/21/20101.601.641.601.64103,280
12/20/20101.591.611.571.60103,476
12/17/20101.591.601.591.59157,100
12/16/20101.621.621.601.6047,008
12/15/20101.601.621.601.6084,081
12/14/20101.581.591.581.5914,897
12/13/20101.591.591.581.5855,543
12/10/20101.601.601.551.5830,459
Trading Center