Advertisement
Advertisement
U.S. Markets open in 7 hrs 37 mins
Advertisement
Advertisement
Advertisement
Advertisement

Preferred Bank (PFBC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
67.06-0.40 (-0.59%)
At close: 04:00PM EDT
67.06 0.00 (0.00%)
After hours: 04:01PM EDT
Advertisement
Advertisement
Time Period:
Oct 06, 2021 - Oct 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 06, 2022------
Oct 05, 202266.8567.5766.6667.0667.0645,000
Oct 04, 202266.3867.7166.3867.4667.4641,100
Oct 03, 202265.8766.0665.3365.7265.7241,000
Sep 30, 202265.8266.9065.2065.2365.2364,700
Sep 29, 202265.8466.6165.0665.8265.8261,300
Sep 28, 202266.1166.6065.8666.0166.0161,300
Sep 27, 202267.1967.8765.4865.8865.8862,000
Sep 26, 202266.2567.1766.2566.7866.7851,800
Sep 23, 202267.1067.1866.0566.6266.6287,400
Sep 22, 202268.8868.8866.9867.2967.2945,100
Sep 21, 202269.3469.6068.2168.3768.3770,000
Sep 20, 202268.4869.0868.3668.9968.9950,600
Sep 19, 202267.9669.1667.0568.8568.8540,900
Sep 16, 202267.1269.0966.3868.6468.64176,900
Sep 15, 202267.3668.6567.3667.9167.9140,400
Sep 14, 202267.3867.5966.8567.2567.2539,600
Sep 13, 202268.5468.6366.7567.3867.3845,100
Sep 12, 202269.2769.8768.5469.5469.5448,500
Sep 09, 202268.1568.9967.9068.8768.8737,600
Sep 08, 202266.4267.9666.3867.7067.7034,100
Sep 07, 202266.5767.0166.0066.9366.9353,100
Sep 06, 202268.0868.6766.2666.5666.5644,400
Sep 02, 202268.4369.0967.1267.5767.5737,600
Sep 01, 202267.8067.8567.1967.7467.7471,500
Aug 31, 202268.3368.4167.6867.8467.8455,100
Aug 30, 202268.9668.9667.7468.3868.3849,400
Aug 29, 202269.9070.0668.7968.8468.8425,200
Aug 26, 202272.4872.4869.9670.0570.0553,900
Aug 25, 202271.8572.1471.2972.0872.0824,500
Aug 24, 202271.2371.4070.2971.1271.1226,300
Aug 23, 202272.0572.5171.0771.2471.2431,700
Aug 22, 202273.1673.1671.5971.8771.8742,300
Aug 19, 202274.4074.4073.3074.0674.0651,600
Aug 18, 202274.5075.0574.1774.8074.8030,400
Aug 17, 202275.0875.0874.1274.6874.6852,800
Aug 16, 202275.1075.5074.8375.3875.3842,400
Aug 15, 202274.0175.0273.8374.8774.8726,600
Aug 12, 202273.9074.5073.6374.3074.3035,900
Aug 11, 202272.8173.4872.5073.4073.4029,300
Aug 10, 202273.2873.9071.9472.0372.03114,000
Aug 09, 202271.6272.6071.3372.4972.4951,600
Aug 08, 202271.1671.7270.8871.6071.6037,300
Aug 05, 202270.7471.5670.7471.2071.2041,600
Aug 04, 202271.2371.2370.3770.6770.6743,700
Aug 03, 202271.5771.5770.7771.1671.1649,300
Aug 02, 202272.2872.5271.0171.0271.0233,800
Aug 01, 202272.6173.6772.1072.2172.2187,200
Jul 29, 202272.3173.1172.1572.7072.7086,300
Jul 28, 202271.2172.3070.9072.1472.1477,600
Jul 27, 202270.7671.7670.4771.2871.2885,700
Jul 26, 202270.7871.0870.2270.6070.6090,700
Jul 25, 202270.2671.2570.2671.0571.05100,100
Jul 22, 202271.9072.0069.6169.8669.8664,000
Jul 21, 202272.5472.9071.5172.3672.36120,000
Jul 20, 202270.4071.9870.3871.7071.70102,100
Jul 19, 202269.6371.2969.6370.9170.91108,200
Jul 18, 202269.4570.0368.9569.0069.0052,200
Jul 15, 202267.6469.4366.8869.0469.04110,800
Jul 14, 202266.1266.9165.8966.5466.5464,600
Jul 13, 202267.6767.6766.5967.1367.1351,800
Jul 12, 202267.7669.1567.4767.8067.8039,700
Jul 11, 202267.8168.5067.5967.8367.8356,300
Jul 08, 202269.0969.1568.1468.5168.5178,900
Jul 07, 202268.8770.2468.0468.8568.8595,500
Jul 06, 202268.6669.5667.6869.2769.2764,500
Jul 05, 202267.7769.1667.0069.0769.0775,100
Jul 01, 202267.9369.1167.0468.9668.9669,200
Jun 30, 202266.6569.4865.9668.0268.02141,100
Jun 29, 202268.5668.5667.5967.6767.6771,100
Jun 28, 202268.9969.7768.4668.5668.5653,400
Jun 27, 202268.5069.0867.7768.3168.3181,600
Jun 24, 202266.1768.2466.1768.0168.01132,400
Jun 23, 202267.1067.2965.4466.0766.0740,600
Jun 22, 202266.5267.6566.3367.1067.1038,900
Jun 21, 202267.1867.7365.8867.2167.21103,800
Jun 17, 202265.6066.9965.4766.3066.30156,400
Jun 16, 202265.4865.4864.1565.0265.0263,200
Jun 15, 202266.6468.0166.1866.6666.6697,400
Jun 14, 202264.8467.1064.1066.6266.6290,400
Jun 13, 202265.3466.0164.4964.5264.5276,300
Jun 10, 202265.9967.0365.5466.4866.4880,600
Jun 09, 202267.9668.4366.9967.0967.0985,800
Jun 08, 202268.8069.2868.2268.2368.2387,000
Jun 07, 202268.0070.1567.8269.5069.5076,900
Jun 06, 202268.1368.4067.4768.2068.2056,000
Jun 03, 202268.1268.1267.1767.5567.5528,300
Jun 02, 202267.3468.5467.0068.3168.3160,400
Jun 01, 202268.2368.2366.5067.1667.1637,500
May 31, 202267.6869.6367.3768.5168.5143,000
May 27, 202268.3168.9067.9668.6968.6942,300
May 26, 202267.1368.5067.1368.1568.1576,200
May 25, 202266.7667.4466.3466.8066.8045,100
May 24, 202266.2467.9864.8966.2166.2143,900
May 23, 202266.4467.5766.1166.3566.3544,500
May 20, 202265.9066.2364.6165.6865.6847,200
May 19, 202265.7166.5065.2465.5065.5061,000
May 18, 202267.4167.4965.7966.5866.5893,800
May 17, 202267.1668.3067.1668.3068.3040,000
May 16, 202266.2667.0765.8366.2166.2153,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement