Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Preferred Bank LA (NQ: PFBC )

79.97 +0.09 (+0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2011 6.451 6.451 6.364 6.372 1,809 -0.06(-0.99%)
Oct 28, 2011 6.491 6.491 6.435 6.435 401 +0.23(+3.72%)
Oct 27, 2011 6.212 6.252 6.204 6.204 2,925 +0.01(+0.13%)
Oct 26, 2011 6.204 6.204 6.093 6.196 7,305 +0.13(+2.10%)
Oct 25, 2011 6.045 6.204 6.045 6.069 13,525 -0.02(-0.39%)
Oct 24, 2011 6.149 6.149 6.013 6.093 25,237 -0.11(-1.80%)
Oct 21, 2011 6.188 6.204 6.133 6.204 6,290 +0.00(+0.00%)
Oct 20, 2011 6.204 6.204 5.973 6.204 9,416 +0.00(+0.00%)
Oct 19, 2011 6.204 6.204 6.133 6.204 2,008 +0.00(+0.00%)
Oct 18, 2011 5.973 6.204 5.973 6.204 3,785 +0.01(+0.13%)
Oct 17, 2011 6.204 6.204 6.053 6.196 3,768 -0.01(-0.13%)
Oct 14, 2011 5.941 6.204 5.941 6.204 6,124 -0.01(-0.13%)
Oct 13, 2011 6.125 6.212 6.109 6.212 7,990 +0.32(+5.41%)
Oct 12, 2011 5.997 6.141 5.894 5.894 7,031 -0.09(-1.46%)
Oct 11, 2011 5.965 6.141 5.961 5.981 6,059 -0.19(-3.10%)
Oct 10, 2011 5.742 6.172 5.734 6.172 5,662 +0.31(+5.30%)
Oct 07, 2011 6.045 6.045 5.862 5.862 878 -0.13(-2.13%)
Oct 06, 2011 5.965 6.149 5.965 5.989 2,169 +0.12(+2.04%)
Oct 05, 2011 5.894 5.902 5.854 5.870 2,686 -0.04(-0.67%)
Oct 04, 2011 5.806 6.085 5.774 5.910 3,357 -0.29(-4.63%)
Oct 03, 2011 6.284 6.284 6.196 6.196 376 -0.13(-2.02%)
Sep 30, 2011 6.172 6.324 6.021 6.324 13,245 +0.13(+2.06%)
Sep 29, 2011 5.965 6.316 5.878 6.196 29,595 -0.08(-1.27%)
Sep 28, 2011 5.902 6.276 5.766 6.276 37,455 +0.49(+8.54%)
Sep 27, 2011 5.798 5.981 5.782 5.782 22,551 +0.05(+0.83%)
Sep 26, 2011 5.854 6.085 5.734 5.734 18,831 -0.14(-2.44%)
Sep 23, 2011 5.878 5.904 5.862 5.878 9,488 -0.02(-0.27%)
Sep 22, 2011 5.902 6.244 5.894 5.894 11,881 -0.01(-0.14%)
Sep 21, 2011 5.910 5.910 5.902 5.902 251 -0.12(-1.98%)
Sep 20, 2011 6.364 6.364 6.013 6.021 5,661 -0.23(-3.69%)
Sep 19, 2011 6.069 6.356 6.069 6.252 11,589 +0.12(+1.95%)
Sep 16, 2011 6.340 6.340 5.941 6.133 27,127 -0.34(-5.29%)
Sep 14, 2011 6.475 6.475 6.475 6.475 0 -0.02(-0.37%)
Sep 12, 2011 6.499 6.499 6.499 6.499 0 +0.12(+1.87%)
Sep 09, 2011 6.602 6.602 6.379 6.379 2,518 -0.20(-3.03%)
Sep 08, 2011 6.602 6.682 6.372 6.579 8,151 +0.02(+0.24%)
Sep 07, 2011 6.610 6.690 6.459 6.563 12,727 -0.05(-0.72%)
Sep 06, 2011 6.372 6.730 6.372 6.610 6,797 +0.23(+3.62%)
Sep 02, 2011 6.507 6.507 6.372 6.380 2,223 -0.18(-2.67%)
Sep 01, 2011 6.379 6.555 6.372 6.555 822 +0.19(+3.00%)
Aug 31, 2011 6.348 6.364 6.348 6.364 251 +0.02(+0.38%)
Aug 30, 2011 6.300 6.340 6.300 6.340 627 +0.09(+1.40%)
Aug 29, 2011 6.180 6.252 6.093 6.252 2,669 +0.04(+0.64%)
Aug 25, 2011 6.133 6.212 6.212 6.212 4,645 +0.12(+1.96%)
Aug 24, 2011 6.037 6.101 6.037 6.093 1,757 +0.10(+1.73%)
Aug 23, 2011 5.822 6.013 5.814 5.989 1,946 +0.14(+2.31%)
Aug 22, 2011 5.798 5.878 5.798 5.854 2,335 +0.02(+0.41%)
Aug 19, 2011 5.822 5.830 5.822 5.830 1,536 -0.02(-0.41%)
Aug 18, 2011 5.862 5.862 5.782 5.854 7,809 +0.01(+0.14%)
Aug 17, 2011 5.949 6.069 5.575 5.846 28,252 -0.21(-3.42%)
Aug 16, 2011 6.212 6.228 5.981 6.053 2,026 -0.10(-1.55%)
Aug 15, 2011 6.109 6.332 5.894 6.149 2,941 +0.15(+2.52%)
Aug 12, 2011 6.005 6.188 5.894 5.997 19,047 -0.33(-5.28%)
Aug 11, 2011 6.459 6.690 6.264 6.332 12,866 -0.48(-7.02%)
Aug 10, 2011 5.854 6.969 5.854 6.810 5,540 +0.89(+15.07%)
Aug 09, 2011 5.854 6.969 5.854 5.918 16,233 -0.04(-0.67%)
Aug 08, 2011 6.045 6.061 5.854 5.957 20,007 -0.14(-2.29%)
Aug 05, 2011 6.475 6.475 6.013 6.097 20,753 -0.43(-6.65%)
Aug 04, 2011 6.921 6.921 6.188 6.531 16,618 -0.31(-4.54%)
Aug 03, 2011 7.152 7.170 6.172 6.841 26,587 -0.31(-4.34%)
Aug 02, 2011 7.232 7.351 7.152 7.152 12,527 -0.12(-1.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.