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

Preferred Bank LA (NQ: PFBC )

75.60 -2.03 (-2.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Dec 30, 2011 5.902 5.989 5.902 5.933 23,522 +0.03(+0.54%)
Dec 29, 2011 5.898 5.933 5.898 5.902 996 +0.01(+0.14%)
Dec 28, 2011 5.918 6.093 5.894 5.894 14,460 -0.09(-1.46%)
Dec 27, 2011 5.949 6.013 5.902 5.981 23,510 +0.02(+0.27%)
Dec 23, 2011 5.973 6.013 5.965 5.965 25,739 -0.01(-0.13%)
Dec 21, 2011 5.894 6.204 5.894 5.973 1,456 +0.00(+0.00%)
Dec 20, 2011 6.196 6.196 5.957 5.973 8,412 -0.12(-1.96%)
Dec 19, 2011 5.973 6.095 5.862 6.093 12,712 +0.22(+3.80%)
Dec 16, 2011 6.013 6.013 5.870 5.870 1,597 -0.11(-1.86%)
Dec 15, 2011 5.862 5.981 5.862 5.981 4,183 +0.04(+0.67%)
Dec 14, 2011 5.902 6.005 5.862 5.942 6,669 +0.05(+0.81%)
Dec 13, 2011 6.005 6.005 5.854 5.894 3,531 -0.07(-1.20%)
Dec 12, 2011 5.806 5.965 5.806 5.965 4,639 -0.06(-0.93%)
Dec 09, 2011 6.172 6.211 6.021 6.021 4,000 -0.08(-1.31%)
Dec 08, 2011 6.101 6.101 6.101 6.101 251 -0.03(-0.52%)
Dec 06, 2011 6.172 6.133 6.133 6.133 3,515 +0.00(+0.00%)
Dec 05, 2011 6.212 6.220 6.109 6.133 32,921 -0.01(-0.13%)
Dec 02, 2011 6.228 6.300 6.101 6.141 3,405 -0.14(-2.16%)
Dec 01, 2011 6.013 6.364 6.005 6.276 7,520 +0.26(+4.37%)
Nov 30, 2011 6.005 6.037 5.973 6.013 631 +0.01(+0.13%)
Nov 29, 2011 5.894 6.005 5.894 6.005 878 +0.11(+1.89%)
Nov 28, 2011 5.878 5.894 5.878 5.894 376 +0.02(+0.27%)
Nov 25, 2011 5.878 5.910 5.878 5.878 551 -0.09(-1.47%)
Nov 23, 2011 5.854 5.965 5.774 5.965 24,043 +0.07(+1.22%)
Nov 22, 2011 5.854 5.973 5.854 5.894 2,636 +0.02(+0.27%)
Nov 21, 2011 5.854 5.878 5.854 5.878 2,945 +0.00(+0.00%)
Nov 18, 2011 5.981 5.981 5.870 5.878 19,437 -0.14(-2.25%)
Nov 17, 2011 6.037 6.101 5.941 6.013 20,089 -0.11(-1.82%)
Nov 16, 2011 6.101 6.196 6.093 6.125 13,005 -0.08(-1.28%)
Nov 15, 2011 6.069 6.204 6.069 6.204 1,864 +0.15(+2.50%)
Nov 14, 2011 6.268 6.372 5.973 6.053 29,786 -0.11(-1.81%)
Nov 11, 2011 6.372 6.372 6.125 6.164 4,230 -0.21(-3.25%)
Nov 10, 2011 6.372 6.372 6.109 6.372 2,668 -0.06(-0.99%)
Nov 09, 2011 6.507 6.515 6.435 6.435 627 -0.08(-1.22%)
Nov 08, 2011 6.188 6.515 6.188 6.515 439 -0.02(-0.24%)
Nov 07, 2011 6.491 6.595 6.276 6.531 5,881 +0.11(+1.74%)
Nov 04, 2011 6.411 6.451 6.411 6.419 25,477 -0.01(-0.12%)
Nov 03, 2011 6.359 6.602 6.359 6.427 7,785 -0.14(-2.18%)
Nov 02, 2011 6.507 6.571 6.451 6.571 4,369 +0.12(+1.85%)
Nov 01, 2011 6.228 6.467 6.117 6.451 4,237 +0.08(+1.25%)
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%)
Aug 01, 2011 7.343 7.343 7.152 7.271 4,845 +0.19(+2.70%)
Jul 29, 2011 7.351 7.391 7.080 7.080 18,015 -0.25(-3.37%)
Jul 28, 2011 7.128 7.566 6.364 7.327 30,770 +0.74(+11.25%)
Jul 27, 2011 6.682 6.770 6.416 6.587 1,738 +0.10(+1.47%)
Jul 26, 2011 6.491 6.650 6.491 6.491 15,671 -0.01(-0.12%)
Jul 25, 2011 6.260 6.499 6.260 6.499 13,296 +0.27(+4.35%)
Jul 22, 2011 6.364 6.364 6.133 6.228 4,695 +0.02(+0.26%)
Jul 21, 2011 6.109 6.379 6.109 6.212 18,206 +0.28(+4.70%)
Jul 20, 2011 5.933 5.933 5.933 5.933 15,067 -0.06(-0.93%)
Jul 18, 2011 5.973 5.989 5.989 5.989 11,676 -0.22(-3.59%)
Jul 15, 2011 6.188 6.212 5.886 6.212 10,044 +0.03(+0.52%)
Jul 14, 2011 6.077 6.180 6.077 6.180 2,719 +0.13(+2.11%)
Jul 13, 2011 6.013 6.133 6.013 6.053 3,613 +0.08(+1.33%)
Jul 12, 2011 5.894 6.013 5.894 5.973 14,817 +0.08(+1.35%)
Jul 11, 2011 5.854 5.949 5.790 5.894 7,387 +0.08(+1.37%)
Jul 08, 2011 5.591 5.886 5.591 5.814 25,821 +0.02(+0.41%)
Jul 07, 2011 5.734 5.822 5.734 5.790 45,452 +0.10(+1.68%)
Jul 06, 2011 5.615 5.695 5.615 5.695 753 -0.03(-0.56%)
Jul 05, 2011 5.623 5.814 5.623 5.726 1,682 -0.01(-0.14%)
Jul 01, 2011 5.734 5.814 5.734 5.734 9,803 +0.00(+0.00%)
Jun 30, 2011 5.774 5.949 5.655 5.734 11,340 -0.22(-3.61%)
Jun 29, 2011 5.933 5.949 5.774 5.949 9,160 +0.00(+0.00%)
Jun 28, 2011 5.854 5.949 5.854 5.949 2,335 +0.00(+0.00%)
Jun 27, 2011 5.786 5.949 5.786 5.949 1,761 +0.18(+3.03%)
Jun 24, 2011 5.981 5.981 5.774 5.774 10,643 -0.21(-3.46%)
Jun 23, 2011 5.854 5.981 5.854 5.981 4,567 +0.04(+0.67%)
Jun 22, 2011 5.981 5.981 5.854 5.941 1,632 -0.04(-0.67%)
Jun 21, 2011 5.878 5.981 5.878 5.981 6,345 +0.02(+0.37%)
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.