PFBC - Preferred Bank

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 201866.3267.5166.1966.4666.4675,100
Apr 20, 201866.9267.6265.8766.2566.25154,400
Apr 19, 201864.9666.6864.9666.4466.4445,200
Apr 18, 201865.5365.7564.9065.2665.2672,900
Apr 17, 201865.9666.1964.7865.3765.3788,100
Apr 16, 201865.1065.9364.5165.7365.7366,000
Apr 13, 201865.9065.9064.5364.5564.5586,000
Apr 12, 201864.2965.8364.2965.5165.5140,300
Apr 11, 201864.2164.2463.2763.8363.8367,100
Apr 10, 201863.5065.0162.9764.5064.50166,900
Apr 09, 201863.5263.9762.7462.9362.93106,200
Apr 06, 201864.8465.2162.5163.1063.1095,200
Apr 06, 20180.22 Dividend
Apr 05, 201865.0065.7563.6065.5265.3090,900
Apr 04, 201863.4164.8763.4164.2564.03107,900
Apr 03, 201864.0164.5263.5064.0863.8684,500
Apr 02, 201864.4065.2262.6263.8863.67100,900
Mar 29, 201864.1865.4162.8164.2063.9894,600
Mar 28, 201863.0264.4162.3964.0863.8686,600
Mar 27, 201865.0665.0662.9763.0062.7976,300
Mar 26, 201863.6164.6962.6564.5764.3572,800
Mar 23, 201864.6964.6962.6262.6862.4776,000
Mar 22, 201865.7366.0963.9964.5764.3592,500
Mar 21, 201866.0366.8765.6866.2666.0441,800
Mar 20, 201866.7066.7465.6566.0465.8228,500
Mar 19, 201866.6167.0565.4566.6366.4147,100
Mar 16, 201866.1567.6365.8066.7066.48210,200
Mar 15, 201866.4666.4665.6066.3966.1742,400
Mar 14, 201866.5667.1365.5866.2566.03126,300
Mar 13, 201866.7866.8065.9766.2566.0365,300
Mar 12, 201866.6566.8865.9466.6866.4665,700
Mar 09, 201865.7766.7565.3366.6466.4258,000
Mar 08, 201865.8765.9964.6065.4965.2770,800
Mar 07, 201864.7866.1864.7865.6965.4786,100
Mar 06, 201864.8565.5063.7565.3165.0979,300
Mar 05, 201863.6864.7262.7464.7264.50121,100
Mar 02, 201862.0164.3461.8164.0163.80106,400
Mar 01, 201862.2063.0862.0062.5062.29159,100
Feb 28, 201862.9063.3362.1062.3362.12107,600
Feb 27, 201864.0964.9262.6062.6962.4868,800
Feb 26, 201864.2164.3163.4564.2464.0235,800
Feb 23, 201863.5264.2962.8564.0563.8347,700
Feb 22, 201864.8565.4663.1863.1962.9840,000
Feb 21, 201863.7065.6763.7064.6664.4436,400
Feb 20, 201865.0765.9763.5563.6163.40114,000
Feb 16, 201864.0065.3663.5065.2265.00123,200
Feb 15, 201862.7564.0762.5063.9963.78102,200
Feb 14, 201861.2062.5060.7862.2562.0466,200
Feb 13, 201861.4561.8861.0861.5861.3750,500
Feb 12, 201861.9662.3260.8261.9561.7453,600
Feb 09, 201862.0362.1260.3661.7361.5256,000
Feb 08, 201862.3262.4461.2161.2161.0086,200
Feb 07, 201861.7862.4360.9862.1561.9462,100
Feb 06, 201859.7061.6459.7061.1360.92128,100
Feb 05, 201862.9963.5460.5060.7760.5792,300
Feb 02, 201864.1264.9762.4463.6963.4899,900
Feb 01, 201864.1664.6863.2364.6464.4293,600
Jan 31, 201865.0065.2864.3164.4264.2064,600
Jan 30, 201863.9465.5363.9365.1364.9186,300
Jan 29, 201864.1264.8863.6764.5064.28155,100
Jan 26, 201864.5164.9963.7964.1163.8985,300
Jan 25, 201865.0165.1563.9864.4264.2095,700
Jan 24, 201865.5765.8164.3764.7564.53149,500
Jan 23, 201865.5066.6764.0865.2064.98208,700
Jan 22, 201867.0067.6564.6965.8965.67147,600
Jan 19, 201865.1567.0264.2866.9466.72173,900
Jan 18, 201865.1565.2564.7465.0464.82118,200
Jan 17, 201864.7065.3563.3465.2164.99126,400
Jan 16, 201863.5165.2363.2964.5564.33131,500
Jan 12, 201863.3063.7162.8263.4063.19102,000
Jan 11, 201862.1563.7162.1563.2062.9966,700
Jan 10, 201861.0062.2561.0061.8061.59158,600
Jan 09, 201861.8062.8061.0061.1860.97122,100
Jan 08, 201860.0060.2959.5459.8859.68127,500
Jan 05, 201859.6960.2059.4060.0159.8184,500
Jan 05, 20180.22 Dividend
Jan 04, 201858.6659.8158.5559.6759.2591,100
Jan 03, 201858.3059.2657.1458.6258.2160,800
Jan 02, 201859.2759.2757.8058.3357.9257,800
Dec 29, 201760.5660.5658.5758.7858.3750,600
Dec 28, 201760.1260.6560.0060.5060.0748,100
Dec 27, 201760.4860.8160.0060.1059.6850,800
Dec 26, 201760.4961.4260.0060.2259.8052,700
Dec 22, 201761.5861.5860.5360.6060.1763,300
Dec 21, 201760.6861.6360.6861.5961.1675,200
Dec 20, 201761.3761.9660.5861.1760.7491,600
Dec 19, 201762.3662.3660.7060.9960.5673,200
Dec 18, 201762.0962.8861.5362.0761.6360,800
Dec 15, 201760.3962.7460.1461.4961.06147,200
Dec 14, 201761.8162.2859.9860.2759.8541,700
Dec 13, 201762.1162.5061.3961.6861.2576,900
Dec 12, 201762.3262.8561.9061.9861.5441,900
Dec 11, 201762.7963.5461.9362.1261.6839,700
Dec 08, 201764.3964.6062.7362.7862.3454,400
Dec 07, 201763.4764.6763.4663.7563.3044,700
Dec 06, 201764.2564.2563.4863.5063.0546,700
Dec 05, 201766.0966.0964.1664.4063.9589,000
Dec 04, 201764.2366.1464.2365.9565.49183,400
Dec 01, 201762.5963.4661.6163.3362.88117,200
Nov 30, 201764.7564.7562.2062.6062.16125,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...