PFBC - Preferred Bank

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 01, 201946.8947.5046.8447.1946.8938,600
Jan 31, 201947.0347.4645.4246.5646.2674,500
Jan 30, 201948.2548.3247.1247.2546.9546,100
Jan 29, 201948.1448.7147.8347.9747.67132,600
Jan 28, 201948.8849.1747.8748.0747.77174,500
Jan 25, 201948.0449.2547.6849.2048.89234,600
Jan 24, 201947.3047.9846.5447.7147.41135,300
Jan 23, 201947.9847.9846.6847.3147.0188,600
Jan 22, 201945.9148.5145.9147.9347.63192,100
Jan 18, 201945.2247.3445.2045.5645.27122,000
Jan 17, 201945.4645.9045.0645.2244.9384,400
Jan 16, 201945.1246.0045.1245.5045.21109,000
Jan 15, 201944.7645.0544.5344.9444.6646,700
Jan 14, 201944.6045.0044.4744.7544.4766,300
Jan 11, 201944.9945.1244.7044.8544.5754,700
Jan 10, 201944.7945.4144.6145.1744.8838,300
Jan 09, 201945.4445.5944.7844.9544.6749,100
Jan 08, 201945.1245.3344.3645.1544.8648,300
Jan 07, 201944.9145.2844.4844.8844.6066,800
Jan 07, 20190.3 Dividend
Jan 04, 201944.1345.3243.1545.1344.5585,400
Jan 03, 201943.7844.3343.1943.6043.0438,100
Jan 02, 201942.7844.3242.7843.9843.4166,700
Dec 31, 201843.4343.4642.3743.3542.7970,600
Dec 28, 201842.4145.4942.4143.4242.8677,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...