PFBC - Preferred Bank

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 201864.9065.2864.3565.0265.02274,800
Jul 13, 201865.6565.8664.0064.8464.84322,000
Jul 12, 201867.1567.1565.2765.7165.71302,700
Jul 11, 201867.1267.8666.7666.9966.99242,500
Jul 10, 201868.0068.7466.7567.6467.64348,000
Jul 09, 201867.5868.9167.0868.6568.65220,300
Jul 06, 201867.1068.1566.8167.5867.58420,500
Jul 05, 201867.5969.4867.5568.6268.622,921,400
Jul 05, 20180.25 Dividend
Jul 03, 201866.3068.2565.8767.8567.60443,300
Jul 02, 201865.0066.2663.9166.1065.86699,200
Jun 29, 201862.2862.8661.3861.4661.2387,100
Jun 28, 201861.2663.0161.1562.1261.8996,400
Jun 27, 201862.8762.8761.1461.1760.9471,900
Jun 26, 201863.1563.2661.5062.8562.6255,200
Jun 25, 201863.4063.6762.1163.0762.8463,500
Jun 22, 201865.5265.5263.3963.7363.50186,800
Jun 21, 201866.2066.2064.6565.1364.8996,800
Jun 20, 201867.0867.0866.1066.2165.9761,900
Jun 19, 201866.1567.2265.9666.9666.7149,900
Jun 18, 201865.7166.7464.0666.5366.2853,100
Jun 15, 201865.2366.2464.5666.2365.99100,900
Jun 14, 201865.1465.5964.5865.4665.2239,500
Jun 13, 201865.0365.8164.5065.3265.0851,400
Jun 12, 201865.9966.0764.7765.0764.8341,100
Jun 11, 201867.5067.5065.6165.7865.5445,800
Jun 08, 201867.3767.8666.8167.5167.2667,900
Jun 07, 201867.1367.8866.4567.5367.2866,400
Jun 06, 201866.0866.9965.6466.9366.6852,000
Jun 05, 201866.0366.1465.3165.9065.6635,600
Jun 04, 201864.2566.3064.2566.0965.8564,400
Jun 01, 201864.1264.6163.8064.1763.9381,700
May 31, 201864.0064.7363.6363.7063.4753,700
May 30, 201863.7564.6863.7564.3564.1184,200
May 29, 201864.7764.7763.1763.2563.0291,600
May 25, 201865.1465.5664.7865.1864.9446,400
May 24, 201865.7565.7564.0765.2665.0244,500
May 23, 201865.5066.7065.2565.8965.6585,700
May 22, 201864.5565.9964.5565.8165.57100,700
May 21, 201862.9964.5962.9964.5264.2876,200
May 18, 201863.5363.7662.8262.9162.68110,400
May 17, 201863.0163.8362.8063.3663.1371,900
May 16, 201863.2163.7163.0363.3663.1362,100
May 15, 201861.7463.9461.7463.2062.9798,800
May 14, 201863.4363.5462.0062.0461.81140,900
May 11, 201863.2563.8563.2063.4463.2166,600
May 10, 201863.8164.0063.0763.2663.0368,700
May 09, 201864.0164.3963.3263.8063.5652,500
May 08, 201863.4364.1863.0963.7563.5250,600
May 07, 201863.3663.9562.6663.4763.2453,300
May 04, 201862.4864.2862.4063.2563.0268,500
May 03, 201862.9363.0462.2962.7862.5572,300
May 02, 201863.2564.0962.4763.0462.81104,200
May 01, 201863.6863.9561.8563.2563.02205,900
Apr 30, 201865.5065.8263.6463.7463.5188,300
Apr 27, 201866.1366.5565.1165.4865.2444,500
Apr 26, 201866.5166.9965.7465.9665.7243,500
Apr 25, 201866.9767.1466.1066.4966.2574,500
Apr 24, 201866.8767.5066.2766.9066.6576,500
Apr 23, 201866.3267.5166.1966.4666.2275,100
Apr 20, 201866.9267.6265.8766.2566.01154,400
Apr 19, 201864.9666.6864.9666.4466.2045,200
Apr 18, 201865.5365.7564.9065.2665.0272,900
Apr 17, 201865.9666.1964.7865.3765.1388,100
Apr 16, 201865.1065.9364.5165.7365.4966,000
Apr 13, 201865.9065.9064.5364.5564.3186,000
Apr 12, 201864.2965.8364.2965.5165.2740,300
Apr 11, 201864.2164.2463.2763.8363.5967,100
Apr 10, 201863.5065.0162.9764.5064.26166,900
Apr 09, 201863.5263.9762.7462.9362.70106,200
Apr 06, 201864.8465.2162.5163.1062.8795,200
Apr 06, 20180.22 Dividend
Apr 05, 201865.0065.7563.6065.5265.0690,900
Apr 04, 201863.4164.8763.4164.2563.80107,900
Apr 03, 201864.0164.5263.5064.0863.6384,500
Apr 02, 201864.4065.2262.6263.8863.43100,900
Mar 29, 201864.1865.4162.8164.2063.7594,600
Mar 28, 201863.0264.4162.3964.0863.6386,600
Mar 27, 201865.0665.0662.9763.0062.5676,300
Mar 26, 201863.6164.6962.6564.5764.1272,800
Mar 23, 201864.6964.6962.6262.6862.2476,000
Mar 22, 201865.7366.0963.9964.5764.1292,500
Mar 21, 201866.0366.8765.6866.2665.7941,800
Mar 20, 201866.7066.7465.6566.0465.5828,500
Mar 19, 201866.6167.0565.4566.6366.1647,100
Mar 16, 201866.1567.6365.8066.7066.23210,200
Mar 15, 201866.4666.4665.6066.3965.9242,400
Mar 14, 201866.5667.1365.5866.2565.78126,300
Mar 13, 201866.7866.8065.9766.2565.7865,300
Mar 12, 201866.6566.8865.9466.6866.2165,700
Mar 09, 201865.7766.7565.3366.6466.1758,000
Mar 08, 201865.8765.9964.6065.4965.0370,800
Mar 07, 201864.7866.1864.7865.6965.2386,100
Mar 06, 201864.8565.5063.7565.3164.8579,300
Mar 05, 201863.6864.7262.7464.7264.27121,100
Mar 02, 201862.0164.3461.8164.0163.56106,400
Mar 01, 201862.2063.0862.0062.5062.06159,100
Feb 28, 201862.9063.3362.1062.3361.89107,600
Feb 27, 201864.0964.9262.6062.6962.2568,800
Feb 26, 201864.2164.3163.4564.2463.7935,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...