PFBC - Preferred Bank

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 201951.9651.9651.1451.5651.5633,800
Feb 20, 201951.5252.1851.0151.8651.8663,100
Feb 19, 201951.1651.6650.9751.4651.4651,900
Feb 15, 201949.7951.4449.6551.2251.2292,400
Feb 14, 201949.3149.9149.0049.5849.58133,500
Feb 13, 201949.5149.7548.9949.5949.5965,000
Feb 12, 201949.2149.8849.0649.5049.5041,500
Feb 11, 201948.8649.0048.5848.9748.9781,600
Feb 08, 201948.7149.0348.1548.6448.6450,200
Feb 07, 201948.5749.0048.5148.8248.8276,200
Feb 06, 201948.5148.7048.0048.5748.57129,800
Feb 05, 201948.6548.6547.9148.5048.5046,500
Feb 04, 201947.4448.4047.2048.3648.3659,100
Feb 01, 201946.8947.5046.8447.1947.1938,600
Jan 31, 201947.0347.4645.4246.5646.5674,500
Jan 30, 201948.2548.3247.1247.2547.2546,100
Jan 29, 201948.1448.7147.8347.9747.97132,600
Jan 28, 201948.8849.1747.8748.0748.07174,500
Jan 25, 201948.0449.2547.6849.2049.20234,600
Jan 24, 201947.3047.9846.5447.7147.71135,300
Jan 23, 201947.9847.9846.6847.3147.3188,600
Jan 22, 201945.9148.5145.9147.9347.93192,100
Jan 18, 201945.2247.3445.2045.5645.56122,000
Jan 17, 201945.4645.9045.0645.2245.2284,400
Jan 16, 201945.1246.0045.1245.5045.50109,000
Jan 15, 201944.7645.0544.5344.9444.9446,700
Jan 14, 201944.6045.0044.4744.7544.7566,300
Jan 11, 201944.9945.1244.7044.8544.8554,700
Jan 10, 201944.7945.4144.6145.1745.1738,300
Jan 09, 201945.4445.5944.7844.9544.9549,100
Jan 08, 201945.1245.3344.3645.1545.1548,300
Jan 07, 201944.9145.2844.4844.8844.8866,800
Jan 07, 20190.3 Dividend
Jan 04, 201944.1345.3243.1545.1344.8385,400
Jan 03, 201943.7844.3343.1943.6043.3138,100
Jan 02, 201942.7844.3242.7843.9843.6966,700
Dec 31, 201843.4343.4642.3743.3543.0670,600
Dec 28, 201842.4145.4942.4143.4243.1377,400
Dec 27, 201842.2542.8241.0842.2041.9262,000
Dec 26, 201840.5643.0139.8742.7942.51129,700
Dec 24, 201840.9141.1940.2740.5740.3055,100
Dec 21, 201841.8443.0740.9141.0940.82421,300
Dec 20, 201841.3242.2841.3241.6941.41109,700
Dec 19, 201843.0443.6641.3041.5441.26117,900
Dec 18, 201843.2844.6542.9142.9342.6479,900
Dec 17, 201843.3844.3741.8843.0042.71180,800
Dec 14, 201843.8844.7843.3543.4343.1468,100
Dec 13, 201846.1146.1144.0344.0843.7960,300
Dec 12, 201845.7946.7945.4445.8745.5743,100
Dec 11, 201846.1246.3544.9245.3445.0433,700
Dec 10, 201846.0846.0845.0545.6545.3542,800
Dec 07, 201846.1647.6945.7246.1945.8886,900
Dec 06, 201845.3846.5243.0445.9645.65100,200
Dec 04, 201849.9450.3945.8946.2145.90123,900
Dec 03, 201851.3051.3049.9550.0449.7167,400
Nov 30, 201850.9551.4950.7551.2250.8861,300
Nov 29, 201851.4251.6150.5851.0350.6935,300
Nov 28, 201850.7451.6849.7651.6451.3037,200
Nov 27, 201850.7951.1950.2150.7050.3632,600
Nov 26, 201850.6451.7150.6450.9050.5659,500
Nov 23, 201850.4551.1150.1350.1549.8222,300
Nov 21, 201850.5251.6550.5250.7650.4218,000
Nov 20, 201850.8951.5850.1650.3450.0127,800
Nov 19, 201851.5951.7550.6051.2350.8942,200
Nov 16, 201851.5852.0550.7851.5051.1660,900
Nov 15, 201850.1752.0550.1751.9451.5938,700
Nov 14, 201852.0452.0550.0750.4850.1438,800
Nov 13, 201851.6352.4451.4051.6751.3335,000
Nov 12, 201852.5352.6951.3851.4651.1271,700
Nov 09, 201853.0654.9952.2852.5552.2030,500
Nov 08, 201852.7454.9252.7453.1952.8443,700
Nov 07, 201852.7754.7152.0252.9052.5551,800
Nov 06, 201852.7053.5052.5752.7752.4229,300
Nov 05, 201852.8353.3852.0352.6952.3457,700
Nov 02, 201852.9753.3452.4252.8252.4737,100
Nov 01, 201851.5752.9351.5652.6352.2886,500
Oct 31, 201852.8452.8451.3051.4151.0786,900
Oct 30, 201851.2152.2851.2152.2851.9387,300
Oct 29, 201850.7652.0449.9351.3250.9856,800
Oct 26, 201850.5250.8749.6650.2249.89109,900
Oct 25, 201849.7551.6349.7251.0650.7288,800
Oct 24, 201853.2453.8049.4549.5749.2499,100
Oct 23, 201852.8853.7052.5853.2452.89130,700
Oct 22, 201855.0955.8853.3753.7653.40118,000
Oct 19, 201859.0159.0154.9355.0654.69219,300
Oct 18, 201860.1660.8458.5259.6059.20139,500
Oct 17, 201859.2759.6758.3359.4159.0290,500
Oct 16, 201858.8059.4257.8759.2658.8773,700
Oct 15, 201857.8959.0057.1058.4158.0275,400
Oct 12, 201859.7359.7356.2057.9857.59198,200
Oct 11, 201860.6361.1958.9859.1758.78121,000
Oct 10, 201860.3161.5060.1060.7960.39121,400
Oct 09, 201860.6261.4059.9060.1759.7791,200
Oct 08, 201860.5860.7759.3360.6560.2554,000
Oct 05, 201860.3360.6959.5460.3759.9784,300
Oct 04, 201861.8861.8859.4860.0659.66122,200
Oct 04, 20180.25 Dividend
Oct 03, 201857.3159.0756.9859.0258.3886,200
Oct 02, 201857.2557.4556.5557.0256.40112,600
Oct 01, 201858.5758.7557.0257.1556.5391,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...