Quantcast

Preferred Bank Common Stock Historical Stock Prices

PFBC 
$50.34
*  
0.89
1.74%
Get PFBC Alerts
*Delayed - data as of Nov. 20, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 20-AUG-2018 TO 20-NOV-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 50.89 51.58 50.16 50.34 27,832
11/20/2018 50.89 51.58 50.16 50.34 27,832
11/19/2018 51.59 51.75 50.6 51.23 38,016
11/16/2018 51.58 52.05 50.7769 51.5 60,868
11/15/2018 50.17 52.05 50.17 51.94 35,191
11/14/2018 52.04 52.05 50.07 50.48 38,794
11/13/2018 51.63 52.44 51.4 51.67 34,985
11/12/2018 52.53 52.685 51.38 51.46 71,712
11/09/2018 53.06 54.99 52.28 52.55 30,490
11/08/2018 52.74 54.92 52.74 53.19 43,740
11/07/2018 52.77 54.71 52.02 52.9 51,836
11/06/2018 52.7 53.5 52.57 52.77 29,266
11/05/2018 52.83 53.38 52.03 52.69 49,971
11/02/2018 52.97 53.34 52.42 52.82 37,104
11/01/2018 51.57 52.93 51.56 52.63 86,523
10/31/2018 52.84 52.84 51.3 51.41 86,878
10/30/2018 51.21 52.28 51.21 52.28 87,264
10/29/2018 50.76 52.04 49.93 51.32 53,582
10/26/2018 50.52 50.87 49.66 50.22 109,908
10/25/2018 49.75 51.625 49.72 51.06 85,580
10/24/2018 53.24 53.795 49.45 49.57 99,057
10/23/2018 52.88 53.7 52.58 53.24 130,847
10/22/2018 55.09 55.88 53.37 53.76 118,017
10/19/2018 59.01 59.01 54.93 55.06 219,291
10/18/2018 60.16 60.84 58.52 59.6 139,450
10/17/2018 59.27 59.67 58.33 59.41 90,657
10/16/2018 58.8 59.42 57.87 59.26 73,695
10/15/2018 57.89 59 57.1 58.41 75,412
10/12/2018 59.73 59.73 56.2 57.98 198,199
10/11/2018 60.63 61.19 58.975 59.17 121,443
10/10/2018 60.31 61.5 60.1 60.79 121,399
10/09/2018 60.62 61.4 59.9 60.17 91,307
10/08/2018 60.58 60.77 59.33 60.65 54,264
10/05/2018 60.33 60.69 59.54 60.37 84,433
10/04/2018 61.88 61.88 59.48 60.06 122,240
10/03/2018 57.31 59.07 56.98 59.02 86,171
10/02/2018 57.25 57.45 56.55 57.02 112,742
10/01/2018 58.57 58.75 57.02 57.15 91,291
09/28/2018 58.81 59.08 58.33 58.5 179,990
09/27/2018 59.4 59.68 58.69 58.84 78,560
09/26/2018 59.95 59.95 59.08 59.42 92,625
09/25/2018 60.11 60.45 59.5 59.77 43,600
09/24/2018 61.17 61.185 59.75 59.94 58,954
09/21/2018 61.38 61.68 60.6 61.35 195,944
09/20/2018 59.84 61.88 59.84 61.45 138,965
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
*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