PFBC

Preferred Bank Historical Stock Prices

$24.08
*  
0.38
1.55%
Get PFBC Alerts
*Delayed - data as of Oct. 22, 2014  -  Find a broker to begin trading PFBC now
Exchange: NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JUL-2014 TO 22-OCT-2014

Date Open High Low Close / Last Volume
16:00  24.35  24.40  24.02  24.08 23,014
10/22/2014 24.35 24.4 24.02 24.08 23,014
10/21/2014 24 24.52 23.76 24.46 24,761
10/20/2014 24.11 24.23 23.5 23.96 51,625
10/17/2014 24.1 24.95 23.49 24.35 52,204
10/16/2014 24.05 24.255 23.47 23.58 34,437
10/15/2014 24.2 24.33 23.592 24.29 42,089
10/14/2014 23.99 24.35 23.74 24.35 92,073
10/13/2014 23.74 24.18 23.52 23.76 34,427
10/10/2014 23.62 24.16 23.51 23.58 34,345
10/09/2014 23.9 24 23.7 23.75 25,719
10/08/2014 23.92 24.13 23.65 24.04 30,220
10/07/2014 23.87 24 23.51 23.91 16,012
10/06/2014 24.2 24.22 24.02 24.1 36,482
10/03/2014 23.82 24.2 23.7 24 16,294
10/02/2014 22.9 23.849 22.5 23.68 38,100
10/01/2014 22.5 22.59 22.25 22.45 44,255
09/30/2014 22.69 22.77 22.42 22.52 35,019
09/29/2014 22.75 22.7699 22.65 22.7 14,135
09/26/2014 22.87 22.96 22.52 22.91 10,643
09/25/2014 22.66 22.82 22.55 22.72 19,804
09/24/2014 22.84 23.03 22.611 22.84 12,521
09/23/2014 23.11 23.69 22.65 22.73 21,995
09/22/2014 23.49 23.96 23.1 23.12 33,099
09/19/2014 24.22 24.34 23.5 23.54 41,809
09/18/2014 24.09 24.45 23.855 24.18 19,129
09/17/2014 24.1 24.17 23.6 23.78 40,268
09/16/2014 24 24.215 23.79 23.94 14,102
09/15/2014 24.15 24.5 23.75 24 30,657
09/12/2014 24.42 24.68 24.15 24.26 11,956
09/11/2014 24.15 24.49 24.15 24.43 15,684
09/10/2014 23.93 24.25 23.93 24.24 13,793
09/09/2014 23.96 24.1 23.96 23.97 18,267
09/08/2014 23.91 24.1 23.91 24.08 7,875
09/05/2014 23.87 24.05 23.75 23.95 5,752
09/04/2014 24.03 24.1 23.93 23.96 20,531
09/03/2014 24.1 24.1 23.88 23.98 11,497
09/02/2014 24.03 24.09 23.81 23.99 11,174
08/29/2014 23.89 24.09 23.76 24.02 34,659
08/28/2014 23.56 24 23.56 23.86 23,524
08/27/2014 23.55 23.95 23.27 23.82 12,763
08/26/2014 23.6 23.72 23.49 23.63 16,141
08/25/2014 23.87 23.98 23.51 23.69 12,216
08/22/2014 23.78 23.87 22.65 23.81 27,837
08/21/2014 23.63 23.76 23.36 23.74 12,816
08/20/2014 23.73 23.84 23.42 23.62 16,636
08/19/2014 23.53 23.82 23.08 23.79 35,819
08/18/2014 23.12 23.63 22.82 23.52 32,831
08/15/2014 23.83 23.83 22.41 22.82 15,876
08/14/2014 23.38 23.58 23.33 23.58 10,666
08/13/2014 23.25 23.35 23.21 23.35 16,245
08/12/2014 23.25 23.31 23.2 23.3 33,913
08/11/2014 23.25 23.3 23.06 23.25 14,495
08/08/2014 22.8 23.25 22.67 23.09 12,985
08/07/2014 22.72 22.81 22.6 22.8 13,052
08/06/2014 22.4 22.76 22.4 22.72 13,393
08/05/2014 22.3 22.59 22.2 22.42 14,347
08/04/2014 22.24 22.43 22.01 22.31 21,950
08/01/2014 22.31 22.35 22.09 22.18 22,220
07/31/2014 22.15 22.99 21.8 22.19 24,197
07/30/2014 22.33 22.34 22.2 22.23 5,672
07/29/2014 22.53 22.85 22.21 22.21 9,906
07/28/2014 22.56 22.9 22.23 22.49 11,103
07/25/2014 22.08 22.59 22.08 22.48 21,697
07/24/2014 22.75 23.39 21.935 22.18 24,620
07/23/2014 22.85 23.16 22.3312 22.58 9,612
07/22/2014 22.48 23.38 21.36 23.1 24,072
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?