$25.88 -0.02 (%) Preferred Bank - NASDAQ

Dec. 18, 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
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
8/17/20117.477.627.007.3422,501
8/16/20117.807.827.517.601,614
8/15/20117.677.957.407.722,343
8/12/20117.547.777.407.5315,170
8/11/20118.118.407.877.9510,247
8/10/20117.358.757.358.554,413
8/9/20117.358.757.357.4312,929
8/8/20117.597.617.357.4815,935
8/5/20118.138.137.557.6616,529
8/4/20118.698.697.778.2013,236
8/3/20118.579.007.758.5921,175
8/2/20119.089.238.988.989,977
8/1/20119.229.228.989.133,859
7/29/20119.239.288.898.8914,348
7/28/20118.959.507.999.2024,507
7/27/20118.398.508.068.271,385
7/26/20118.158.358.158.1512,481
7/25/20117.868.167.868.1610,590
7/22/20117.707.997.707.823,740
7/21/20117.678.017.677.8014,500
7/20/20117.457.457.457.4512,000
7/19/20117.527.527.527.520
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
Trading Center