PFBC - Preferred Bank

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 201852.8853.7052.5853.2453.24104,612
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
Jul 24, 201866.4266.4265.2365.4665.1898,300
Jul 23, 201865.6066.3564.5466.3066.02120,500
Jul 20, 201865.7166.2364.6365.5965.31142,900
Jul 19, 201866.0066.9264.5365.6265.34192,000
Jul 18, 201863.8564.5363.3564.3564.08230,100
Jul 17, 201865.2265.2263.5763.7263.45229,100
Jul 16, 201864.9065.2864.3565.0264.74274,800
Jul 13, 201865.6565.8664.0064.8464.57322,000
Jul 12, 201867.1567.1565.2765.7165.43302,700
Jul 11, 201867.1267.8666.7666.9966.71242,500
Jul 10, 201868.0068.7466.7567.6467.35348,000
Jul 09, 201867.5868.9167.0868.6568.36220,300
Jul 06, 201867.1068.1566.8167.5867.29420,500
Jul 05, 201867.5969.4867.5568.6268.332,921,400
Jul 05, 20180.25 Dividend
Jul 03, 201866.3068.2565.8767.8567.31443,300
Jul 02, 201865.0066.2663.9166.1065.58699,200
Jun 29, 201862.2862.8661.3861.4660.9787,100
Jun 28, 201861.2663.0161.1562.1261.6396,400
Jun 27, 201862.8762.8761.1461.1760.6971,900
Jun 26, 201863.1563.2661.5062.8562.3555,200
Jun 25, 201863.4063.6762.1163.0762.5763,500
Jun 22, 201865.5265.5263.3963.7363.23186,800
Jun 21, 201866.2066.2064.6565.1364.6296,800
Jun 20, 201867.0867.0866.1066.2165.6961,900
Jun 19, 201866.1567.2265.9666.9666.4349,900
Jun 18, 201865.7166.7464.0666.5366.0053,100
Jun 15, 201865.2366.2464.5666.2365.71100,900
Jun 14, 201865.1465.5964.5865.4664.9439,500
Jun 13, 201865.0365.8164.5065.3264.8051,400
Jun 12, 201865.9966.0764.7765.0764.5641,100
Jun 11, 201867.5067.5065.6165.7865.2645,800
Jun 08, 201867.3767.8666.8167.5166.9867,900
Jun 07, 201867.1367.8866.4567.5367.0066,400
Jun 06, 201866.0866.9965.6466.9366.4052,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...