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

Preferred Bank LA (NQ: PFBC )

78.20 +2.51 (+3.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
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%)
Mar 01, 2012 8.140 8.140 8.004 8.132 18,851 +0.09(+1.09%)
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%)
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.