PFBC

Preferred Bank Historical Stock Prices

$27.85
*  
0.33
1.17%
Get PFBC Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading PFBC now
Exchange: NASDAQ

Community Rating:
View:    PFBC Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-FEB-2015 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  28.23  28.23  27.57  27.85 36,642
05/01/2015 28.23 28.23 27.57 27.85 36,742
04/30/2015 28.64 28.83 28.12 28.18 43,341
04/29/2015 29 29.3 28.91 28.94 36,532
04/28/2015 28.79 29.6 28.79 29.15 29,102
04/27/2015 29.41 29.85 28.71 28.76 34,984
04/24/2015 29.25 29.5 29.0613 29.4 37,897
04/23/2015 29.01 29.26 29.01 29.25 28,047
04/22/2015 29.18 29.47 28.9508 28.96 36,597
04/21/2015 28.85 29.4 28.8 28.85 17,388
04/20/2015 28.78 29.28 28.76 29.05 24,861
04/17/2015 28.86 29.0849 28.65 28.65 26,110
04/16/2015 28.7 29.1 28.67 28.97 17,193
04/15/2015 28.93 29.21 28.74 28.85 23,725
04/14/2015 28.25 28.82 28.12 28.66 23,063
04/13/2015 28.93 29 28.15 28.27 32,065
04/10/2015 28.89 29.01 28.58 28.68 23,699
04/09/2015 29.13 29.13 28.25 28.68 21,107
04/08/2015 28.99 29.24 28.79 29.22 20,636
04/07/2015 28.7 28.9 28.58 28.77 40,832
04/06/2015 28.63 28.79 28.15 28.66 42,390
04/02/2015 28.1 29.3 27.71 28.69 53,766
04/01/2015 27.62 28.47 27.31 28.06 73,217
03/31/2015 27.38 27.87 26.88 27.47 172,088
03/30/2015 27.08 27.86 27.08 27.57 34,307
03/27/2015 27.36 27.36 26.9315 27.08 21,245
03/26/2015 27.25 27.39 27.03 27.25 18,030
03/25/2015 27.67 27.96 27.22 27.23 20,850
03/24/2015 27.94 28 27.52 27.79 16,352
03/23/2015 28.19 28.2 27.77 27.79 21,240
03/20/2015 27.84 28.24 27.73 28.13 49,074
03/19/2015 27.56 27.67 27.44 27.63 5,907
03/18/2015 27.95 28.18 27.62 27.8 12,818
03/17/2015 27.72 28.07 27.6 27.89 19,362
03/16/2015 28.36 28.36 27.595 27.91 24,437
03/13/2015 28.02 28.31 27.26 28.27 19,608
03/12/2015 27.85 28.27 27.58 28.12 37,385
03/11/2015 26.94 27.81 26.94 27.6 29,979
03/10/2015 26.9 27.33 26.73 27.03 29,744
03/09/2015 26.77 27.4 26.77 27.08 25,440
03/06/2015 26.44 27.33 26.44 26.64 43,104
03/05/2015 26.75 26.8 26.38 26.73 33,810
03/04/2015 26.74 27.09 26.7 26.77 12,310
03/03/2015 27.21 27.21 26.86 27.01 13,526
03/02/2015 27.41 27.41 26.8901 27.19 25,815
02/27/2015 27.378 27.45 26.92 26.95 19,978
02/26/2015 27.59 27.84 27.19 27.48 12,647
02/25/2015 27.89 27.89 27.46 27.53 7,794
02/24/2015 27.4 27.89 27.4 27.63 12,365
02/23/2015 27.47 27.47 26.8901 27.37 20,730
02/20/2015 27.63 27.66 27.04 27.63 16,773
02/19/2015 27.42 27.7 27.42 27.56 7,162
02/18/2015 27.7 27.82 27.5 27.54 13,338
02/17/2015 28 28.13 27.61 27.71 26,401
02/13/2015 27.66 28.17 27.66 28.02 16,948
02/12/2015 27.48 27.85 27.08 27.74 9,477
02/11/2015 27.53 27.53 27.05 27.33 19,076
02/10/2015 27.83 28.2 27.44 27.67 18,524
02/09/2015 28.55 28.68 27.58 27.7 13,806
02/06/2015 28.13 28.485 27.99 28.18 23,911
02/05/2015 27.99 28.23 27.54 28.04 15,976
02/04/2015 27.87 28.32 27.51 27.63 18,922
02/03/2015 27.23 28 27.23 27.98 32,256
02/02/2015 26.01 27.3399 26.01 27.18 21,404
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?