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 UNCHANGED
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 (%)
Feb 29, 2012 8.020 8.044 7.845 8.044 9,763 +0.10(+1.30%)
Feb 28, 2012 7.901 8.076 7.821 7.940 12,101 -0.14(-1.77%)
Feb 27, 2012 7.956 8.163 7.821 8.084 10,358 +0.08(+0.99%)
Feb 24, 2012 7.885 8.004 7.590 8.004 17,477 +0.08(+1.01%)
Feb 23, 2012 7.909 8.163 7.702 7.925 21,910 +0.07(+0.91%)
Feb 22, 2012 7.765 8.052 7.598 7.853 14,815 +0.07(+0.92%)
Feb 21, 2012 8.020 8.257 7.765 7.781 28,858 -0.30(-3.74%)
Feb 17, 2012 7.757 8.124 7.240 8.084 44,761 +0.29(+3.78%)
Feb 16, 2012 7.789 7.845 7.646 7.789 22,141 -0.05(-0.61%)
Feb 15, 2012 7.694 7.837 7.622 7.837 9,637 +0.06(+0.72%)
Feb 14, 2012 7.479 7.789 7.479 7.781 14,505 +0.34(+4.60%)
Feb 13, 2012 7.590 7.809 7.439 7.439 11,871 -0.20(-2.61%)
Feb 10, 2012 7.654 7.845 7.558 7.638 5,725 -0.06(-0.83%)
Feb 09, 2012 7.327 7.885 7.327 7.702 17,426 +0.40(+5.45%)
Feb 08, 2012 7.327 7.439 7.248 7.303 5,365 -0.06(-0.86%)
Feb 07, 2012 7.264 7.395 7.168 7.367 20,403 +0.07(+0.98%)
Feb 06, 2012 7.423 7.423 7.295 7.295 3,636 -0.06(-0.76%)
Feb 03, 2012 7.104 7.564 7.096 7.351 17,511 +0.22(+3.13%)
Feb 02, 2012 7.136 7.136 6.969 7.128 8,612 +0.00(+0.00%)
Feb 01, 2012 6.849 7.168 6.849 7.128 17,224 +0.35(+5.17%)
Jan 31, 2012 6.539 6.921 6.539 6.778 25,238 +0.28(+4.29%)
Jan 30, 2012 6.499 6.547 6.491 6.499 13,307 -0.07(-1.09%)
Jan 27, 2012 6.372 6.690 6.364 6.571 162,264 +0.20(+3.13%)
Jan 26, 2012 6.372 6.698 6.141 6.372 20,110 +0.31(+5.12%)
Jan 25, 2012 6.133 6.149 6.061 6.061 19,675 -0.07(-1.17%)
Jan 24, 2012 6.133 6.133 6.101 6.133 9,041 +0.06(+0.92%)
Jan 23, 2012 6.061 6.212 6.053 6.077 19,098 -0.03(-0.52%)
Jan 20, 2012 6.101 6.172 6.093 6.109 7,612 +0.06(+0.92%)
Jan 19, 2012 6.284 6.292 6.037 6.053 8,236 +0.06(+0.93%)
Jan 18, 2012 5.973 6.017 5.973 5.997 59,514 +0.02(+0.40%)
Jan 17, 2012 5.973 6.348 5.973 5.973 39,190 +0.08(+1.35%)
Jan 13, 2012 5.973 5.973 5.894 5.894 3,976 -0.08(-1.33%)
Jan 12, 2012 5.894 5.981 5.894 5.973 8,199 +0.00(+0.00%)
Jan 11, 2012 5.894 5.977 5.894 5.973 1,151 +0.07(+1.21%)
Jan 10, 2012 5.973 5.973 5.902 5.902 20,936 -0.05(-0.87%)
Jan 09, 2012 5.973 5.973 5.929 5.953 18,771 -0.06(-0.99%)
Jan 06, 2012 5.910 6.045 5.902 6.013 13,409 +0.04(+0.67%)
Jan 05, 2012 5.973 6.045 5.894 5.973 48,932 +0.07(+1.21%)
Jan 04, 2012 6.061 6.061 5.902 5.902 627 -0.03(-0.54%)
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%)
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.