Quantcast

Preferred Bank Common Stock Historical Stock Prices

PFBC 
$61.45
*  
1.88
3.16%
Get PFBC Alerts
*Delayed - data as of Sep. 20, 2018  -  Find a broker to begin trading PFBC now
Exchange:NASDAQ

Community Rating:
View:    PFBC After Hours
 
 
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 19-JUN-2018 TO 19-SEP-2018

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 59.84 61.88 59.84 61.45 138,545
09/19/2018 59.5 60.42 59.28 59.57 59,131
09/18/2018 59.46 59.54 58.87 59.5 62,294
09/17/2018 60.51 60.51 59.34 59.45 50,898
09/14/2018 59.73 60.575 59.53 60.47 57,086
09/13/2018 60.54 60.56 59.55 59.66 45,117
09/12/2018 60.55 60.83 60 60.27 75,893
09/11/2018 60.74 61.1 60.23 60.54 58,259
09/10/2018 61.04 61.39 60.55 60.73 46,742
09/07/2018 60.76 60.97 60.42 60.94 43,135
09/06/2018 61.51 61.75 60.72 60.77 40,702
09/05/2018 61.43 61.73 60.92 61.5 43,879
09/04/2018 61.22 61.63 60.72 61.29 55,183
08/31/2018 60.61 61.23 60.3 61.21 40,605
08/30/2018 60.86 61.08 60.57 60.72 46,685
08/29/2018 61.13 61.1625 60.26 60.88 50,554
08/28/2018 62.09 62.09 60.52 61.13 96,778
08/27/2018 62.41 62.83 61.85 61.94 42,278
08/24/2018 62.71 62.71 61.85 62.09 51,341
08/23/2018 63.15 63.15 62.14 62.44 28,538
08/22/2018 63.12 63.43 62.71 63.03 83,256
08/21/2018 62.1 63.53 61.88 63.16 86,686
08/20/2018 62.3 62.64 61.62 61.78 96,801
08/17/2018 62.12 62.3 61.86 62.3 45,702
08/16/2018 61.69 62.65 61.68 62.19 103,718
08/15/2018 61.68 62.02 61.06 61.48 65,416
08/14/2018 61.18 62.12 60.73 61.79 79,748
08/13/2018 61.86 62.12 61.13 61.22 63,403
08/10/2018 62.26 62.92 61.78 61.85 205,269
08/09/2018 63.65 64.145 62.36 62.53 52,862
08/08/2018 62.32 63.61 62.01 63.56 75,121
08/07/2018 62.56 62.97 61.7347 62.32 60,397
08/06/2018 62.29 62.45 61.81 62.22 59,527
08/03/2018 62.33 63.19 62 62.24 123,371
08/02/2018 62.98 63.15 62.05 62.23 173,661
08/01/2018 62.63 63.31 62.34 62.99 100,162
07/31/2018 62.76 62.76 61.33 62.24 135,853
07/30/2018 63.18 63.94 62.4 62.5 128,020
07/27/2018 64.8 64.8 62.9 62.94 176,490
07/26/2018 63.94 65.22 63.94 64.66 71,099
07/25/2018 65.52 65.52 63.94 64.18 97,623
07/24/2018 66.42 66.42 65.23 65.46 98,337
07/23/2018 65.6 66.35 64.54 66.3 120,493
07/20/2018 65.71 66.23 64.63 65.59 143,247
07/19/2018 66 66.92 64.53 65.62 192,070
07/18/2018 63.85 64.53 63.35 64.35 230,246
07/17/2018 65.22 65.22 63.57 63.72 229,053
07/16/2018 64.9 65.275 64.35 65.02 274,869
07/13/2018 65.65 65.86 64 64.84 322,047
07/12/2018 67.15 67.15 65.27 65.71 302,930
07/11/2018 67.12 67.865 66.76 66.99 242,461
07/10/2018 68 68.74 66.75 67.64 348,017
07/09/2018 67.58 68.91 67.08 68.65 220,517
07/06/2018 67.1 68.15 66.81 67.58 420,546
07/05/2018 67.59 69.48 67.545 68.62 2,921,367
07/03/2018 66.3 68.25 65.87 67.85 443,279
07/02/2018 65 66.26 63.91 66.1 699,198
06/29/2018 62.28 62.855 61.38 61.46 87,025
06/28/2018 61.26 63.01 61.15 62.12 96,417
06/27/2018 62.87 62.87 61.14 61.17 71,879
06/26/2018 63.15 63.26 61.5 62.85 55,215
06/25/2018 63.4 63.67 62.105 63.07 63,482
06/22/2018 65.52 65.52 63.39 63.73 185,935
06/21/2018 66.2 66.2 64.65 65.13 97,074
06/20/2018 67.08 67.085 66.1 66.21 61,778
06/19/2018 66.15 67.22 65.96 66.96 49,957
*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?

Smart Portfolio