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

Preferred Bank LA (NQ: PFBC )

78.71 -0.65 (-0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2012 11.24 11.32 11.08 11.32 16,385 +0.07(+0.64%)
Oct 26, 2012 11.15 11.25 11.25 11.25 12,807 +0.12(+1.07%)
Oct 25, 2012 11.13 11.15 10.94 11.13 6,200 +0.08(+0.72%)
Oct 24, 2012 11.09 11.15 11.05 11.05 118,331 +0.01(+0.07%)
Oct 23, 2012 11.03 11.10 10.96 11.04 9,853 -0.05(-0.43%)
Oct 19, 2012 11.06 11.23 10.93 11.09 32,787 -0.05(-0.43%)
Oct 18, 2012 11.23 11.24 10.89 11.13 63,164 +0.03(+0.29%)
Oct 17, 2012 10.91 11.10 10.82 11.10 6,176 +0.21(+1.90%)
Oct 16, 2012 10.83 10.93 10.72 10.90 15,782 +0.07(+0.66%)
Oct 15, 2012 10.92 10.92 10.71 10.82 12,228 +0.06(+0.52%)
Oct 12, 2012 11.05 11.06 10.77 10.77 24,835 -0.26(-2.38%)
Oct 11, 2012 11.15 11.15 10.99 11.03 7,895 -0.09(-0.79%)
Oct 10, 2012 11.11 11.15 11.05 11.12 14,841 +0.05(+0.43%)
Oct 09, 2012 11.16 11.16 11.01 11.07 7,377 -0.05(-0.43%)
Oct 08, 2012 11.27 11.27 10.90 11.12 30,935 -0.14(-1.27%)
Oct 05, 2012 11.21 11.38 11.16 11.26 12,913 +0.03(+0.28%)
Oct 04, 2012 11.12 11.23 11.12 11.23 9,831 +0.17(+1.51%)
Oct 03, 2012 11.12 11.20 10.88 11.06 14,026 -0.02(-0.14%)
Oct 02, 2012 11.34 11.38 10.83 11.08 18,934 -0.21(-1.83%)
Oct 01, 2012 11.36 11.46 11.27 11.29 21,063 -0.01(-0.07%)
Sep 28, 2012 11.44 11.54 11.29 11.29 15,546 -0.21(-1.80%)
Sep 27, 2012 11.40 11.55 11.40 11.50 13,070 +0.08(+0.70%)
Sep 26, 2012 11.36 11.45 11.23 11.42 13,468 +0.10(+0.84%)
Sep 25, 2012 11.31 11.54 11.14 11.33 55,636 +0.02(+0.14%)
Sep 24, 2012 10.75 11.31 10.56 11.31 44,263 +0.00(+0.00%)
Sep 21, 2012 11.10 11.31 10.58 11.31 90,688 +0.41(+3.73%)
Sep 20, 2012 11.08 11.09 10.86 10.90 13,448 -0.19(-1.72%)
Sep 19, 2012 11.02 11.15 11.02 11.09 27,634 +0.02(+0.14%)
Sep 18, 2012 10.83 11.09 10.81 11.08 25,561 +0.25(+2.36%)
Sep 17, 2012 10.74 10.83 10.62 10.82 13,390 +0.02(+0.15%)
Sep 14, 2012 11.06 11.06 10.44 10.81 39,912 -0.30(-2.72%)
Sep 13, 2012 10.66 11.15 10.53 11.11 27,901 +0.40(+3.72%)
Sep 12, 2012 10.62 10.73 10.48 10.71 7,780 +0.15(+1.43%)
Sep 11, 2012 10.77 10.77 10.48 10.56 19,520 -0.15(-1.41%)
Sep 10, 2012 10.89 10.89 10.50 10.71 18,897 -0.22(-2.04%)
Sep 07, 2012 10.91 11.49 10.89 10.94 43,219 +0.21(+1.93%)
Sep 06, 2012 10.37 10.75 10.30 10.73 44,740 +0.37(+3.62%)
Sep 05, 2012 10.39 10.70 10.33 10.35 149,902 +0.01(+0.08%)
Sep 04, 2012 10.22 10.35 9.940 10.35 23,872 +0.08(+0.78%)
Aug 31, 2012 10.15 10.30 10.04 10.27 12,903 +0.19(+1.90%)
Aug 30, 2012 9.796 10.12 9.796 10.07 7,617 +0.27(+2.76%)
Aug 29, 2012 10.26 10.27 9.756 9.804 25,983 -0.19(-1.91%)
Aug 27, 2012 9.979 10.05 9.916 9.995 14,014 -0.03(-0.32%)
Aug 24, 2012 9.772 10.15 9.740 10.03 14,422 +0.25(+2.52%)
Aug 23, 2012 9.541 10.02 9.358 9.780 41,300 +0.29(+3.11%)
Aug 22, 2012 9.764 9.764 9.358 9.486 43,074 -0.26(-2.70%)
Aug 21, 2012 10.02 10.21 9.549 9.748 18,160 -0.27(-2.70%)
Aug 20, 2012 10.04 10.08 9.844 10.02 17,604 +0.04(+0.40%)
Aug 17, 2012 9.764 9.987 9.682 9.979 20,699 +0.17(+1.70%)
Aug 16, 2012 9.494 9.828 9.350 9.812 14,234 +0.29(+3.10%)
Aug 15, 2012 9.470 9.533 9.446 9.517 16,622 +0.01(+0.08%)
Aug 14, 2012 9.517 9.589 9.494 9.509 12,321 -0.03(-0.33%)
Aug 13, 2012 9.565 9.748 9.509 9.541 7,512 -0.03(-0.33%)
Aug 10, 2012 9.454 9.884 9.239 9.573 46,686 +0.13(+1.35%)
Aug 09, 2012 9.079 9.669 9.036 9.446 45,145 +0.30(+3.31%)
Aug 08, 2012 8.809 9.310 8.729 9.143 23,318 +0.27(+3.05%)
Aug 07, 2012 8.817 8.872 8.689 8.872 24,112 +0.04(+0.45%)
Aug 06, 2012 8.737 8.872 8.586 8.832 25,222 +0.07(+0.82%)
Aug 03, 2012 8.753 8.809 8.554 8.761 29,571 +0.14(+1.57%)
Aug 02, 2012 8.394 8.681 8.394 8.625 19,771 +0.25(+2.95%)
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.