PFBC - Preferred Bank

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201846.1146.1145.0745.1045.105,810
Dec 12, 201845.7946.7945.4445.8745.8743,100
Dec 11, 201846.1246.3544.9245.3445.3433,700
Dec 10, 201846.0846.0845.0545.6545.6542,800
Dec 07, 201846.1647.6945.7246.1946.1986,900
Dec 06, 201845.3846.5243.0445.9645.96100,200
Dec 04, 201849.9450.3945.8946.2146.21123,900
Dec 03, 201851.3051.3049.9550.0450.0467,400
Nov 30, 201850.9551.4950.7551.2251.2261,300
Nov 29, 201851.4251.6150.5851.0351.0335,300
Nov 28, 201850.7451.6849.7651.6451.6437,200
Nov 27, 201850.7951.1950.2150.7050.7032,600
Nov 26, 201850.6451.7150.6450.9050.9053,000
Nov 23, 201850.4551.1150.1350.1550.1522,300
Nov 21, 201850.5251.6550.5250.7650.7618,000
Nov 20, 201850.8951.5850.1650.3450.3427,800
Nov 19, 201851.5951.7550.6051.2351.2342,200
Nov 16, 201851.5852.0550.7851.5051.5060,900
Nov 15, 201850.1752.0550.1751.9451.9438,700
Nov 14, 201852.0452.0550.0750.4850.4838,800
Nov 13, 201851.6352.4451.4051.6751.6735,000
Nov 12, 201852.5352.6951.3851.4651.4671,700
Nov 09, 201853.0654.9952.2852.5552.5530,500
Nov 08, 201852.7454.9252.7453.1953.1943,700
Nov 07, 201852.7754.7152.0252.9052.9051,800
Nov 06, 201852.7053.5052.5752.7752.7729,300
Nov 05, 201852.8353.3852.0352.6952.6957,700
Nov 02, 201852.9753.3452.4252.8252.8237,100
Nov 01, 201851.5752.9351.5652.6352.6386,500
Oct 31, 201852.8452.8451.3051.4151.4186,900
Oct 30, 201851.2152.2851.2152.2852.2887,300
Oct 29, 201850.7652.0449.9351.3251.3256,800
Oct 26, 201850.5250.8749.6650.2250.22109,900
Oct 25, 201849.7551.6349.7251.0651.0688,800
Oct 24, 201853.2453.8049.4549.5749.5799,100
Oct 23, 201852.8853.7052.5853.2453.24130,700
Oct 22, 201855.0955.8853.3753.7653.76118,000
Oct 19, 201859.0159.0154.9355.0655.06219,300
Oct 18, 201860.1660.8458.5259.6059.60139,500
Oct 17, 201859.2759.6758.3359.4159.4190,500
Oct 16, 201858.8059.4257.8759.2659.2673,700
Oct 15, 201857.8959.0057.1058.4158.4175,400
Oct 12, 201859.7359.7356.2057.9857.98198,200
Oct 11, 201860.6361.1958.9859.1759.17121,000
Oct 10, 201860.3161.5060.1060.7960.79121,400
Oct 09, 201860.6261.4059.9060.1760.1791,200
Oct 08, 201860.5860.7759.3360.6560.6554,000
Oct 05, 201860.3360.6959.5460.3760.3784,300
Oct 04, 201861.8861.8859.4860.0660.06122,200
Oct 04, 20180.25 Dividend
Oct 03, 201857.3159.0756.9859.0258.7786,200
Oct 02, 201857.2557.4556.5557.0256.78112,600
Oct 01, 201858.5758.7557.0257.1556.9191,100
Sep 28, 201858.8159.0858.3358.5058.25180,000
Sep 27, 201859.4059.6858.6958.8458.5978,400
Sep 26, 201859.9559.9559.0859.4259.1792,300
Sep 25, 201860.1160.4559.5059.7759.5243,600
Sep 24, 201861.1761.1959.7559.9459.6958,700
Sep 21, 201861.3861.6860.6061.3561.09195,900
Sep 20, 201859.8461.8859.8461.4561.19139,000
Sep 19, 201859.5060.4259.2859.5759.3259,100
Sep 18, 201859.4659.5458.8759.5059.2561,900
Sep 17, 201860.5160.5159.3459.4559.2050,900
Sep 14, 201859.7360.5859.5360.4760.2157,100
Sep 13, 201860.5460.5659.5559.6659.4145,000
Sep 12, 201860.5560.8360.0060.2760.0175,600
Sep 11, 201860.7461.1060.2360.5460.2858,200
Sep 10, 201861.0461.3960.5560.7360.4746,700
Sep 07, 201860.7660.9760.4260.9460.6842,800
Sep 06, 201861.5161.7560.7260.7760.5140,400
Sep 05, 201861.4361.7360.9261.5061.2443,800
Sep 04, 201861.2261.6360.7261.2961.0355,000
Aug 31, 201860.6161.2360.3061.2160.9540,400
Aug 30, 201860.8661.0860.5760.7260.4646,700
Aug 29, 201861.1361.1660.2660.8860.6250,400
Aug 28, 201862.0962.0960.5261.1360.8796,800
Aug 27, 201862.4162.8361.8561.9461.6842,200
Aug 24, 201862.7162.7161.8562.0961.8351,300
Aug 23, 201863.1563.1562.1462.4462.1828,100
Aug 22, 201863.1263.4362.7163.0362.7683,200
Aug 21, 201862.1063.5361.8863.1662.8986,700
Aug 20, 201862.3062.6461.6261.7861.5296,800
Aug 17, 201862.1262.3061.8662.3062.0445,700
Aug 16, 201861.6962.6561.6862.1961.93103,700
Aug 15, 201861.6862.0261.0661.4861.2265,400
Aug 14, 201861.1862.1260.7361.7961.5379,700
Aug 13, 201861.8662.1261.1361.2260.9662,600
Aug 10, 201862.2662.9261.7861.8561.59205,100
Aug 09, 201863.6564.1562.3662.5362.2752,800
Aug 08, 201862.3263.6162.0163.5663.2975,000
Aug 07, 201862.5662.9761.7362.3262.0660,400
Aug 06, 201862.2962.4561.8162.2261.9659,300
Aug 03, 201862.3363.1962.0062.2461.98123,200
Aug 02, 201862.9563.1562.0562.2361.97173,700
Aug 01, 201862.6363.3162.3462.9962.72100,100
Jul 31, 201862.7662.7661.3362.2461.98135,900
Jul 30, 201863.1863.9462.4062.5062.24127,800
Jul 27, 201864.8064.8062.9062.9462.67176,500
Jul 26, 201863.9465.2263.9464.6664.3971,100
Jul 25, 201865.5265.5263.9464.1863.9197,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...