Skip to main content

Preferred Bank LA (NQ: PFBC )

76.77 +0.35 (+0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 42.68 43.17 42.24 42.89 116,598 +0.16(+0.37%)
Apr 29, 2019 42.00 43.06 41.64 42.73 50,521 +0.96(+2.30%)
Apr 26, 2019 41.30 41.99 41.03 41.77 54,710 +0.48(+1.16%)
Apr 25, 2019 42.17 42.17 41.20 41.29 45,313 -0.94(-2.23%)
Apr 24, 2019 41.93 42.63 41.34 42.23 71,949 +0.14(+0.33%)
Apr 23, 2019 40.64 42.09 40.44 42.09 91,873 +1.70(+4.21%)
Apr 22, 2019 40.37 40.87 40.07 40.39 55,243 -0.28(-0.69%)
Apr 18, 2019 41.44 42.36 39.92 40.67 94,625 -1.19(-2.83%)
Apr 17, 2019 41.85 42.00 41.16 41.86 58,316 +0.11(+0.27%)
Apr 16, 2019 40.65 41.81 40.41 41.74 114,259 +1.34(+3.32%)
Apr 15, 2019 41.10 41.33 40.15 40.40 75,636 -0.65(-1.57%)
Apr 12, 2019 41.16 41.68 40.71 41.05 110,911 +0.21(+0.51%)
Apr 11, 2019 41.39 41.67 40.66 40.84 66,543 -0.38(-0.93%)
Apr 10, 2019 40.87 41.43 40.45 41.22 88,713 +0.48(+1.18%)
Apr 09, 2019 41.14 41.28 40.68 40.74 68,924 -0.59(-1.43%)
Apr 08, 2019 41.09 41.53 40.70 41.34 71,742 +0.22(+0.53%)
Apr 05, 2019 40.99 41.64 40.44 41.12 187,988 +0.12(+0.30%)
Apr 04, 2019 39.90 41.18 39.46 40.99 211,293 +1.19(+2.98%)
Apr 03, 2019 39.93 40.21 39.37 39.81 186,561 +0.33(+0.83%)
Apr 02, 2019 39.44 39.52 38.94 39.48 53,518 +0.01(+0.02%)
Apr 01, 2019 39.38 39.96 39.16 39.47 77,672 +0.51(+1.31%)
Mar 29, 2019 39.24 39.42 38.56 38.96 59,676 +0.04(+0.11%)
Mar 28, 2019 38.41 38.95 37.90 38.92 43,684 +0.66(+1.72%)
Mar 27, 2019 38.01 38.54 37.66 38.26 40,709 +0.24(+0.64%)
Mar 26, 2019 37.08 38.10 36.81 38.01 63,968 +1.30(+3.54%)
Mar 25, 2019 36.68 37.25 36.37 36.72 53,715 +0.03(+0.07%)
Mar 22, 2019 38.73 38.73 36.57 36.69 75,952 -2.17(-5.57%)
Mar 21, 2019 39.14 39.70 38.65 38.86 95,623 -0.37(-0.95%)
Mar 20, 2019 41.23 41.45 39.13 39.23 103,393 -2.00(-4.85%)
Mar 19, 2019 42.42 42.49 41.21 41.23 94,226 -0.97(-2.30%)
Mar 18, 2019 42.05 42.81 41.94 42.20 83,356 +0.21(+0.50%)
Mar 15, 2019 42.16 42.42 41.77 41.99 141,169 -0.06(-0.14%)
Mar 14, 2019 42.12 42.29 41.80 42.05 30,448 -0.07(-0.16%)
Mar 13, 2019 42.43 42.66 41.90 42.12 51,182 -0.13(-0.31%)
Mar 12, 2019 42.32 42.34 41.71 42.25 37,267 +0.08(+0.18%)
Mar 11, 2019 41.84 42.35 41.78 42.17 41,105 +0.42(+1.00%)
Mar 08, 2019 41.25 41.76 41.06 41.76 62,100 +0.33(+0.79%)
Mar 07, 2019 41.85 41.85 41.06 41.43 77,525 -0.43(-1.03%)
Mar 06, 2019 43.50 43.93 41.81 41.86 66,895 -1.63(-3.74%)
Mar 05, 2019 43.83 43.88 43.18 43.49 51,392 -0.34(-0.77%)
Mar 04, 2019 44.37 44.72 43.76 43.83 73,634 -0.55(-1.25%)
Mar 01, 2019 44.61 44.71 44.03 44.38 57,368 +0.01(+0.02%)
Feb 28, 2019 44.60 44.62 44.14 44.37 46,022 -0.10(-0.21%)
Feb 27, 2019 44.08 44.54 43.52 44.47 27,475 +0.49(+1.10%)
Feb 26, 2019 44.56 44.75 43.98 43.98 26,942 -0.61(-1.36%)
Feb 25, 2019 45.37 45.53 44.55 44.59 39,699 -0.53(-1.17%)
Feb 22, 2019 44.76 45.34 44.76 45.12 51,019 +0.45(+1.01%)
Feb 21, 2019 45.01 45.01 44.30 44.67 39,061 -0.26(-0.58%)
Feb 20, 2019 44.63 45.21 44.19 44.93 71,674 +0.35(+0.78%)
Feb 19, 2019 44.32 44.75 44.16 44.58 59,868 +0.21(+0.47%)
Feb 15, 2019 43.13 44.56 43.01 44.37 106,540 +1.42(+3.31%)
Feb 14, 2019 42.72 43.24 42.45 42.95 114,804 -0.01(-0.02%)
Feb 13, 2019 42.89 43.10 42.44 42.96 75,085 +0.08(+0.18%)
Feb 12, 2019 42.63 43.21 42.50 42.88 47,921 +0.46(+1.08%)
Feb 11, 2019 42.33 42.45 42.09 42.42 94,214 +0.29(+0.68%)
Feb 08, 2019 42.20 42.48 41.71 42.14 57,829 -0.16(-0.37%)
Feb 07, 2019 42.08 42.45 42.03 42.29 87,968 +0.22(+0.51%)
Feb 06, 2019 42.03 42.19 41.58 42.08 149,873 +0.06(+0.14%)
Feb 05, 2019 42.15 42.15 41.51 42.02 53,697 +0.12(+0.29%)
Feb 04, 2019 41.10 41.93 40.89 41.90 68,164 +1.01(+2.48%)
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.