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

Preferred Bank LA (NQ: PFBC )

80.89 +1.01 (+1.26%)
Streaming Delayed Price Updated: 2:23 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 (%)
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%)
Aug 01, 2012 8.578 8.586 8.379 8.379 64,032 -0.21(-2.41%)
Jul 31, 2012 8.681 8.809 8.562 8.586 25,812 -0.14(-1.55%)
Jul 30, 2012 8.825 8.856 8.721 8.721 17,416 -0.11(-1.26%)
Jul 27, 2012 8.896 8.896 8.721 8.832 37,145 -0.02(-0.27%)
Jul 26, 2012 8.777 8.960 8.721 8.856 49,555 +0.15(+1.74%)
Jul 25, 2012 8.530 8.769 8.530 8.705 19,157 +0.25(+2.92%)
Jul 24, 2012 8.697 8.697 8.418 8.458 28,917 -0.18(-2.03%)
Jul 23, 2012 8.960 9.119 8.617 8.633 48,008 -0.33(-3.64%)
Jul 20, 2012 9.040 9.191 8.904 8.960 33,014 -0.11(-1.23%)
Jul 19, 2012 9.159 9.223 9.071 9.071 32,302 -0.07(-0.78%)
Jul 18, 2012 9.239 9.239 9.095 9.143 20,119 -0.10(-1.03%)
Jul 17, 2012 9.342 9.350 9.167 9.239 49,428 -0.08(-0.85%)
Jul 16, 2012 9.517 9.517 9.318 9.318 21,706 -0.18(-1.93%)
Jul 13, 2012 9.079 9.502 9.079 9.502 41,650 +0.42(+4.65%)
Jul 12, 2012 9.024 9.199 8.888 9.079 43,214 -0.16(-1.72%)
Jul 11, 2012 9.302 9.326 9.063 9.239 49,651 -0.03(-0.34%)
Jul 10, 2012 9.279 9.279 9.159 9.271 52,507 -0.02(-0.17%)
Jul 09, 2012 9.541 9.541 9.159 9.286 99,042 -0.01(-0.09%)
Jul 06, 2012 10.35 10.35 9.095 9.294 203,236 -1.93(-17.18%)
Jul 05, 2012 11.13 11.45 11.13 11.22 42,712 +0.02(+0.14%)
Jul 03, 2012 11.10 11.21 11.02 11.21 37,562 +0.14(+1.30%)
Jul 02, 2012 10.63 11.15 10.59 11.06 82,033 +0.42(+3.97%)
Jun 29, 2012 10.63 10.64 10.44 10.64 62,249 +0.14(+1.29%)
Jun 28, 2012 10.49 10.57 10.10 10.51 64,784 -0.05(-0.45%)
Jun 27, 2012 10.58 10.63 10.48 10.55 97,702 -0.04(-0.38%)
Jun 26, 2012 10.37 10.63 10.29 10.59 90,830 +0.27(+2.62%)
Jun 25, 2012 10.38 10.43 10.16 10.32 94,661 -0.03(-0.31%)
Jun 22, 2012 10.32 10.35 10.06 10.35 2,009,554 -0.03(-0.31%)
Jun 21, 2012 10.29 10.47 10.07 10.39 154,260 +0.04(+0.39%)
Jun 20, 2012 10.23 10.35 10.07 10.35 76,236 +0.06(+0.54%)
Jun 19, 2012 10.04 10.35 10.04 10.29 72,407 +0.22(+2.14%)
Jun 18, 2012 9.812 10.12 9.764 10.07 74,526 +0.33(+3.35%)
Jun 15, 2012 9.940 9.940 9.748 9.748 84,526 -0.18(-1.84%)
Jun 14, 2012 9.868 10.02 9.697 9.932 118,218 +0.14(+1.38%)
Jun 13, 2012 9.788 9.916 9.589 9.796 71,559 +0.08(+0.82%)
Jun 12, 2012 9.677 9.916 9.549 9.717 31,252 +0.13(+1.33%)
Jun 11, 2012 9.979 10.06 9.565 9.589 53,866 -0.45(-4.52%)
Jun 08, 2012 9.955 10.11 9.709 10.04 82,298 -0.02(-0.24%)
Jun 07, 2012 10.11 10.11 9.808 10.07 44,324 -0.02(-0.16%)
Jun 06, 2012 10.19 10.19 9.916 10.08 60,449 +0.02(+0.24%)
Jun 05, 2012 9.995 10.18 9.812 10.06 32,627 +0.13(+1.28%)
Jun 04, 2012 9.979 10.19 9.764 9.932 28,823 -0.04(-0.40%)
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.