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, 2021 60.47 61.12 60.00 60.36 47,881 -0.73(-1.19%)
Apr 29, 2021 61.74 62.45 60.79 61.09 28,231 +0.02(+0.03%)
Apr 28, 2021 61.35 61.87 60.78 61.07 32,703 -0.08(-0.14%)
Apr 27, 2021 61.82 61.82 60.24 61.16 82,015 -0.30(-0.49%)
Apr 26, 2021 62.40 63.17 61.34 61.46 46,425 -0.51(-0.82%)
Apr 23, 2021 59.63 62.86 59.63 61.97 72,419 +2.62(+4.42%)
Apr 22, 2021 60.75 60.79 59.34 59.34 61,354 -0.86(-1.42%)
Apr 21, 2021 59.81 61.43 59.18 60.20 46,555 -0.06(-0.09%)
Apr 20, 2021 62.57 62.57 59.79 60.25 68,850 -2.47(-3.94%)
Apr 19, 2021 63.39 63.63 61.71 62.72 79,383 -0.04(-0.06%)
Apr 16, 2021 62.63 63.07 61.84 62.76 61,453 +0.55(+0.89%)
Apr 15, 2021 62.10 62.29 61.05 62.21 36,122 +0.05(+0.07%)
Apr 14, 2021 60.56 62.31 60.34 62.16 66,195 +2.28(+3.81%)
Apr 13, 2021 61.51 61.51 59.74 59.88 30,175 -1.47(-2.40%)
Apr 12, 2021 61.43 61.70 61.25 61.35 18,920 +0.11(+0.18%)
Apr 09, 2021 61.69 61.69 60.51 61.24 43,864 +0.52(+0.85%)
Apr 08, 2021 60.35 61.21 59.54 60.72 40,604 -0.06(-0.11%)
Apr 07, 2021 60.79 61.24 60.03 60.79 82,087 +0.55(+0.92%)
Apr 06, 2021 59.73 60.55 59.16 60.23 71,746 -0.01(-0.02%)
Apr 05, 2021 59.70 60.24 58.71 60.24 88,003 +0.89(+1.50%)
Apr 01, 2021 58.33 59.39 58.07 59.36 43,136 +1.04(+1.79%)
Mar 31, 2021 59.25 59.95 57.77 58.31 104,491 -0.87(-1.47%)
Mar 30, 2021 59.45 60.14 58.93 59.18 54,758 +0.12(+0.20%)
Mar 29, 2021 58.73 60.30 57.81 59.06 348,738 -0.94(-1.57%)
Mar 26, 2021 59.74 60.33 58.45 60.01 71,529 +1.26(+2.15%)
Mar 25, 2021 57.52 58.83 55.57 58.74 75,834 +1.21(+2.10%)
Mar 24, 2021 57.63 59.42 56.86 57.53 69,842 +0.30(+0.53%)
Mar 23, 2021 57.84 58.44 56.26 57.23 94,807 -1.34(-2.28%)
Mar 22, 2021 59.54 59.54 57.37 58.57 61,055 -1.56(-2.59%)
Mar 19, 2021 58.49 60.50 57.95 60.12 247,570 +0.60(+1.00%)
Mar 18, 2021 60.18 62.02 59.35 59.53 51,475 -0.35(-0.58%)
Mar 17, 2021 59.73 60.30 59.00 59.88 68,003 +0.59(+0.99%)
Mar 16, 2021 58.84 59.76 57.74 59.29 51,939 +0.11(+0.19%)
Mar 15, 2021 61.24 61.24 58.64 59.18 45,244 -1.79(-2.94%)
Mar 12, 2021 60.46 61.80 59.73 60.98 63,230 +0.85(+1.42%)
Mar 11, 2021 60.44 60.48 57.84 60.12 70,377 +0.42(+0.71%)
Mar 10, 2021 58.44 60.36 58.01 59.70 83,854 +1.42(+2.44%)
Mar 09, 2021 59.21 59.89 57.14 58.28 69,559 -1.17(-1.97%)
Mar 08, 2021 58.53 60.39 57.41 59.46 77,994 +1.58(+2.72%)
Mar 05, 2021 56.86 57.98 56.04 57.88 85,289 +1.83(+3.27%)
Mar 04, 2021 56.21 57.87 53.29 56.05 84,390 -0.08(-0.15%)
Mar 03, 2021 54.76 57.60 54.15 56.13 166,396 +1.55(+2.84%)
Mar 02, 2021 54.37 54.95 53.06 54.58 98,016 +0.05(+0.10%)
Mar 01, 2021 53.85 54.84 53.73 54.53 54,677 +1.47(+2.76%)
Feb 26, 2021 53.16 54.19 51.98 53.06 89,548 -0.49(-0.92%)
Feb 25, 2021 54.57 55.62 53.26 53.56 59,124 -0.45(-0.83%)
Feb 24, 2021 53.63 54.97 53.11 54.01 162,446 +1.34(+2.54%)
Feb 23, 2021 51.28 52.99 50.61 52.67 154,186 +2.03(+4.01%)
Feb 22, 2021 48.63 50.70 48.32 50.64 114,124 +1.94(+3.99%)
Feb 19, 2021 47.97 48.70 47.97 48.70 63,011 +0.81(+1.68%)
Feb 18, 2021 48.00 48.35 47.43 47.89 37,281 -0.47(-0.97%)
Feb 17, 2021 48.20 48.71 48.07 48.36 33,190 -0.05(-0.09%)
Feb 16, 2021 47.89 48.99 47.40 48.40 80,090 +0.81(+1.71%)
Feb 12, 2021 47.60 48.67 47.26 47.59 69,564 -0.26(-0.54%)
Feb 11, 2021 47.83 48.61 47.48 47.85 85,702 -0.04(-0.08%)
Feb 10, 2021 48.53 48.77 47.68 47.88 47,790 -0.30(-0.63%)
Feb 09, 2021 47.89 48.53 47.52 48.18 63,647 -0.09(-0.19%)
Feb 08, 2021 46.75 48.28 46.75 48.28 70,194 +1.59(+3.41%)
Feb 05, 2021 47.62 47.62 46.02 46.68 55,695 -0.68(-1.43%)
Feb 04, 2021 46.25 47.67 45.77 47.36 89,286 +1.23(+2.66%)
Feb 03, 2021 46.03 46.58 45.18 46.13 64,568 -0.11(-0.24%)
Feb 02, 2021 46.36 46.53 45.15 46.24 60,642 +1.25(+2.79%)
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.