PFBC - Preferred Bank

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 201945.3345.4544.4045.1645.1642,400
Jun 24, 201945.3345.9044.9145.2345.2397,500
Jun 21, 201945.4546.0044.9545.1945.19128,700
Jun 20, 201946.6046.7545.3745.6245.6245,600
Jun 19, 201946.6947.3846.0946.1646.1630,200
Jun 18, 201945.8047.3645.8046.3246.3244,600
Jun 17, 201946.7346.8945.6745.7745.7735,300
Jun 14, 201946.5346.7846.2146.6646.6639,200
Jun 13, 201946.8147.0046.4046.5246.5231,000
Jun 12, 201946.4346.8146.2246.5846.5823,400
Jun 11, 201946.7647.2546.4446.6946.6935,700
Jun 10, 201946.0547.1445.5346.3946.3934,300
Jun 07, 201945.5546.1545.1845.7345.7351,600
Jun 06, 201945.0146.8645.0145.6945.6965,800
Jun 05, 201945.5447.6344.5045.2545.25126,800
Jun 04, 201945.6647.0345.5946.9346.9340,400
Jun 03, 201943.9645.2043.9645.0945.0976,200
May 31, 201944.3945.1043.6443.7743.7733,400
May 30, 201945.9146.3544.5945.1245.1227,200
May 29, 201945.2245.9244.7345.7645.7633,000
May 28, 201945.7046.7745.3545.5845.5872,200
May 24, 201945.1746.1945.1745.8645.8663,200
May 23, 201946.2446.3144.3144.8344.8359,000
May 22, 201947.1747.2446.4946.7846.7828,600
May 21, 201947.5447.7047.0947.3647.3633,500
May 20, 201947.2247.7647.0847.2147.2128,600
May 17, 201947.5948.0547.4747.5347.5332,200
May 16, 201947.2448.1647.2448.0348.0343,400
May 15, 201947.4247.4246.4347.1847.1861,500
May 14, 201947.5648.3347.0247.7847.7842,700
May 13, 201948.5249.6147.1847.2847.2844,300
May 10, 201949.1749.4948.5549.4549.4541,900
May 09, 201948.8549.5648.3349.4449.4464,000
May 08, 201948.9749.8548.8849.2549.2560,400
May 07, 201949.7649.8448.7749.2049.2063,200
May 06, 201949.2950.3849.2950.2250.2243,100
May 03, 201949.1150.0849.1150.0550.0533,800
May 02, 201948.5349.5548.5348.9548.9535,200
May 01, 201949.2449.3548.4048.6348.63115,900
Apr 30, 201948.9549.5148.4549.1949.19101,700
Apr 29, 201948.1749.3947.7649.0149.0144,000
Apr 26, 201947.3748.1647.0647.9147.9147,700
Apr 25, 201948.3748.3747.2647.3647.3639,500
Apr 24, 201948.0948.8947.4148.4448.4462,700
Apr 23, 201946.6148.2846.3948.2848.2880,100
Apr 22, 201946.3046.8845.9646.3346.3348,200
Apr 18, 201947.5348.5845.7946.6546.6582,600
Apr 17, 201948.0048.1747.2148.0148.0150,800
Apr 16, 201946.6347.9546.3547.8847.8899,600
Apr 15, 201947.1447.4046.0546.3446.3465,900
Apr 12, 201947.2147.8146.7047.0847.0896,700
Apr 11, 201947.4747.8046.6446.8446.8458,000
Apr 10, 201946.8847.5246.3947.2847.2877,300
Apr 09, 201947.1947.3546.6646.7346.7360,100
Apr 08, 201947.1347.6346.6847.4147.4162,600
Apr 05, 201947.0147.7646.3847.1647.16163,900
Apr 05, 20190.3 Dividend
Apr 04, 201946.0647.5345.5547.3247.02183,100
Apr 03, 201946.0946.4145.4545.9545.66161,600
Apr 02, 201945.5345.6244.9545.5745.2846,400
Apr 01, 201945.4646.1245.2045.5645.2767,300
Mar 29, 201945.3045.5044.5144.9744.6851,700
Mar 28, 201944.3444.9643.7544.9244.6437,800
Mar 27, 201943.8844.4943.4744.1643.8835,200
Mar 26, 201942.8043.9842.4943.8843.6055,400
Mar 25, 201942.3443.0041.9842.3842.1146,500
Mar 22, 201944.7044.7042.2142.3542.0865,900
Mar 21, 201945.1845.8244.6144.8544.5782,800
Mar 20, 201947.5947.8445.1745.2844.9989,600
Mar 19, 201948.9749.0447.5747.5947.2981,600
Mar 18, 201948.5449.4248.4148.7148.4072,200
Mar 15, 201948.6748.9748.2148.4748.16122,400
Mar 14, 201948.6248.8148.2548.5448.2326,100
Mar 13, 201948.9849.2448.3648.6248.3144,300
Mar 12, 201948.8548.8748.1548.7748.4632,300
Mar 11, 201948.3048.8848.2348.6848.3735,600
Mar 08, 201947.6148.2047.4048.2047.8953,900
Mar 07, 201948.3148.3147.4047.8247.5267,200
Mar 06, 201950.2150.7148.2648.3248.0158,000
Mar 05, 201950.5950.6549.8550.2049.8859,300
Mar 04, 201951.2151.6250.5150.5950.2763,800
Mar 01, 201951.4951.6150.8251.2350.9149,700
Feb 28, 201951.4851.5150.9551.2250.9039,900
Feb 27, 201950.8851.4150.2351.3351.0023,800
Feb 26, 201951.4351.6550.7750.7750.4523,300
Feb 25, 201952.3752.5651.4351.4751.1434,200
Feb 22, 201951.6752.3351.6752.0851.7544,200
Feb 21, 201951.9651.9651.1451.5651.2367,900
Feb 20, 201951.5252.1851.0151.8651.5363,100
Feb 19, 201951.1651.6650.9751.4651.1351,900
Feb 15, 201949.7951.4449.6551.2250.9092,400
Feb 14, 201949.3149.9149.0049.5849.27133,500
Feb 13, 201949.5149.7548.9949.5949.2865,000
Feb 12, 201949.2149.8849.0649.5049.1941,500
Feb 11, 201948.8649.0048.5848.9748.6681,600
Feb 08, 201948.7149.0348.1548.6448.3350,200
Feb 07, 201948.5749.0048.5148.8248.5176,200
Feb 06, 201948.5148.7048.0048.5748.26129,800
Feb 05, 201948.6548.6547.9148.5048.1946,500
Feb 04, 201947.4448.4047.2048.3648.0559,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...