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

Preferred Bank LA (NQ: PFBC )

79.88 +0.16 (+0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 31, 2012 9.709 9.995 9.677 9.772 38,031 +0.02(+0.16%)
May 30, 2012 9.892 9.892 9.633 9.756 36,316 -0.06(-0.57%)
May 29, 2012 9.525 9.812 9.486 9.812 36,289 +0.22(+2.33%)
May 25, 2012 9.470 9.677 9.462 9.589 12,480 +0.08(+0.84%)
May 24, 2012 9.430 9.677 9.310 9.509 37,488 +0.13(+1.36%)
May 23, 2012 9.565 9.565 9.159 9.382 14,636 -0.08(-0.84%)
May 22, 2012 9.876 9.987 9.462 9.462 36,188 -0.46(-4.65%)
May 21, 2012 10.00 10.15 9.796 9.924 31,492 -0.03(-0.32%)
May 18, 2012 10.06 10.11 9.892 9.955 9,376 -0.06(-0.64%)
May 17, 2012 10.03 10.13 9.892 10.02 28,044 +0.02(+0.16%)
May 16, 2012 10.18 10.18 9.877 10.00 23,754 -0.19(-1.87%)
May 15, 2012 10.27 10.39 10.02 10.19 37,974 -0.07(-0.70%)
May 14, 2012 10.40 10.58 10.02 10.27 50,099 -0.12(-1.15%)
May 11, 2012 10.23 10.63 10.23 10.39 27,945 +0.13(+1.24%)
May 10, 2012 10.04 10.55 9.876 10.26 113,883 +0.28(+2.79%)
May 09, 2012 9.955 10.33 9.955 9.979 32,625 -0.15(-1.49%)
May 08, 2012 10.14 10.34 10.13 10.13 50,213 +0.00(+0.00%)
May 07, 2012 10.15 10.35 10.11 10.13 70,810 -0.08(-0.78%)
May 04, 2012 10.09 10.35 10.03 10.21 39,762 +0.13(+1.26%)
May 03, 2012 10.03 10.11 9.868 10.08 18,052 +0.01(+0.08%)
May 02, 2012 9.955 10.18 9.884 10.07 24,767 +0.06(+0.64%)
May 01, 2012 9.852 10.11 9.796 10.01 79,463 +0.12(+1.21%)
Apr 30, 2012 10.19 10.23 9.772 9.892 47,913 -0.25(-2.51%)
Apr 27, 2012 10.23 10.23 9.955 10.15 47,853 +0.18(+1.84%)
Apr 26, 2012 9.645 10.35 9.621 9.963 78,011 +0.49(+5.13%)
Apr 25, 2012 9.502 9.557 9.271 9.478 23,591 +0.00(+0.00%)
Apr 24, 2012 9.446 9.517 9.358 9.478 51,855 +0.00(+0.00%)
Apr 23, 2012 9.454 9.517 9.231 9.478 15,821 +0.03(+0.34%)
Apr 20, 2012 9.494 9.517 9.334 9.446 9,115 -0.03(-0.34%)
Apr 19, 2012 9.486 9.486 9.318 9.478 15,928 +0.07(+0.76%)
Apr 18, 2012 9.517 9.581 9.279 9.406 22,678 -0.11(-1.17%)
Apr 17, 2012 9.549 9.637 9.509 9.517 9,988 +0.02(+0.25%)
Apr 16, 2012 9.605 9.955 9.494 9.494 13,604 -0.06(-0.58%)
Apr 13, 2012 9.183 9.581 9.183 9.549 15,067 +0.18(+1.96%)
Apr 12, 2012 9.310 9.374 9.167 9.366 15,642 +0.06(+0.60%)
Apr 11, 2012 9.215 9.390 9.167 9.310 6,195 +0.09(+0.95%)
Apr 10, 2012 9.350 9.398 9.159 9.223 7,567 -0.13(-1.36%)
Apr 09, 2012 9.318 9.358 9.280 9.350 1,820 -0.03(-0.34%)
Apr 05, 2012 9.318 9.382 9.318 9.382 3,513 +0.03(+0.34%)
Apr 04, 2012 9.398 9.398 9.159 9.350 9,124 -0.05(-0.51%)
Apr 03, 2012 9.533 9.533 9.207 9.398 15,657 +0.00(+0.00%)
Apr 02, 2012 9.430 9.549 9.199 9.398 8,293 +0.02(+0.17%)
Mar 30, 2012 9.398 9.442 9.183 9.382 26,703 +0.00(+0.00%)
Mar 29, 2012 9.478 9.549 9.255 9.382 34,571 -0.17(-1.75%)
Mar 28, 2012 9.478 9.557 9.478 9.549 7,910 +0.02(+0.25%)
Mar 27, 2012 9.549 9.557 9.295 9.525 6,029 -0.07(-0.75%)
Mar 26, 2012 9.406 9.868 9.318 9.597 41,445 +0.28(+2.99%)
Mar 23, 2012 9.310 9.486 9.310 9.318 54,104 +0.01(+0.09%)
Mar 22, 2012 9.557 9.581 9.279 9.310 65,330 -0.25(-2.58%)
Mar 21, 2012 9.071 9.948 9.071 9.557 48,463 +0.56(+6.19%)
Mar 20, 2012 8.586 9.127 8.586 9.000 26,867 +0.37(+4.24%)
Mar 19, 2012 8.450 8.641 8.426 8.633 25,639 +0.19(+2.26%)
Mar 16, 2012 8.442 8.641 8.426 8.442 19,407 +0.03(+0.38%)
Mar 15, 2012 8.474 8.586 8.379 8.410 13,277 -0.06(-0.66%)
Mar 14, 2012 8.562 8.602 8.267 8.466 19,788 -0.04(-0.47%)
Mar 13, 2012 8.562 8.602 8.259 8.506 23,266 +0.01(+0.09%)
Mar 12, 2012 8.363 8.641 8.187 8.498 26,494 +0.14(+1.62%)
Mar 09, 2012 8.203 8.363 8.148 8.363 13,711 +0.20(+2.44%)
Mar 08, 2012 8.092 8.203 8.092 8.163 16,963 +0.08(+0.99%)
Mar 07, 2012 8.076 8.084 8.044 8.084 5,650 +0.02(+0.30%)
Mar 06, 2012 8.004 8.124 8.004 8.060 19,544 -0.06(-0.78%)
Mar 05, 2012 8.060 8.124 8.044 8.124 5,022 +0.04(+0.49%)
Mar 02, 2012 8.068 8.124 8.004 8.084 2,398 -0.05(-0.59%)
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.