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

Preferred Bank LA (NQ: PFBC )

79.37 +1.45 (+1.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
Jun 01, 2012 9.717 10.15 9.717 9.971 14,023 +0.20(+2.04%)
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%)
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.