Advertisement
U.S. markets close in 1 hour 30 minutes

Preferred Bank (PFBC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Visitors trend2W10W9M
92.96-2.56 (-2.68%)
As of 02:31PM EST. Market open.
Advertisement
Time Period:
Nov 07, 2023 - Nov 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 07, 202494.7294.7292.5992.9692.9635,146
Nov 06, 202490.7297.2190.6495.5295.52198,000
Nov 05, 202483.4284.8383.0884.8384.8352,100
Nov 04, 202483.3183.8082.5383.1683.1678,500
Nov 01, 202485.1285.1283.2783.8283.8250,900
Oct 31, 202485.7485.7484.3784.3784.3745,400
Oct 30, 202484.6186.9584.6185.5485.5457,300
Oct 29, 202484.7285.3984.5784.8684.8652,100
Oct 28, 202482.7485.5482.2785.3085.3058,400
Oct 25, 202485.3885.4081.9382.0482.0474,800
Oct 24, 202485.0085.0083.4984.7084.7054,400
Oct 23, 202484.3285.2083.7084.5784.5777,700
Oct 22, 202481.9584.5881.4684.4384.4368,300
Oct 21, 202482.7185.9480.4081.6381.63108,800
Oct 18, 202485.0485.0483.0283.3383.3372,900
Oct 17, 202484.5285.1683.6785.0885.0851,300
Oct 16, 202484.1685.2684.1684.4784.4759,900
Oct 15, 202482.9285.2082.5882.9182.9176,800
Oct 14, 202482.1882.6781.7482.5782.5740,800
Oct 11, 202480.7283.2280.7282.2682.2652,000
Oct 10, 202479.5380.7179.4980.3780.3750,200
Oct 09, 202479.7381.2179.7380.3880.3841,100
Oct 08, 202479.8080.5779.3479.6779.6754,300
Oct 07, 202479.3680.1378.5779.8079.8060,700
Oct 07, 20240.7 Dividend
Oct 04, 202479.9180.3679.3179.8479.1464,700
Oct 03, 202477.8378.9077.2878.3877.6948,900
Oct 02, 202477.9279.2077.9278.2677.5777,200
Oct 01, 202479.7579.7577.9678.1877.4979,200
Sep 30, 202479.5381.1679.5380.2579.5563,000
Sep 27, 202480.4380.7179.5279.6478.9460,300
Sep 26, 202480.0980.0978.7879.4878.7895,700
Sep 25, 202479.7279.7478.7079.1378.4464,100
Sep 24, 202481.1981.7079.5679.5878.8848,800
Sep 23, 202481.5482.2980.5081.1280.4176,200
Sep 20, 202482.7682.7780.6980.9580.24233,500
Sep 19, 202483.0483.5082.0083.1882.4571,600
Sep 18, 202481.4284.2079.3381.1480.4378,400
Sep 17, 202481.2082.6680.2280.9180.2070,100
Sep 16, 202480.2481.3578.9280.3879.6855,900
Sep 13, 202478.9479.8678.1779.7879.0865,900
Sep 12, 202478.2478.2576.7377.9477.2662,700
Sep 11, 202478.2578.3976.1777.7877.1072,600
Sep 10, 202478.5581.4077.7778.6177.9282,900
Sep 09, 202478.4779.0577.9478.2577.5681,500
Sep 06, 202480.0480.4378.2578.4777.7876,400
Sep 05, 202480.4380.7479.2179.7279.0270,900
Sep 04, 202481.4781.9979.6480.0079.3041,200
Sep 03, 202482.4482.9981.3281.6380.9157,200
Aug 30, 202482.0782.8680.9982.8582.1257,100
Aug 29, 202481.7282.7180.7581.9981.2732,000
Aug 28, 202480.2581.8680.2581.3180.6073,200
Aug 27, 202481.1181.1880.0080.7480.0357,600
Aug 26, 202483.2683.8081.6281.6280.9060,600
Aug 23, 202478.5483.6678.5482.2981.5773,100
Aug 22, 202477.5378.7277.4278.2677.5731,000
Aug 21, 202477.8377.9576.5377.9077.2235,700
Aug 20, 202479.1779.1777.1677.3176.6353,300
Aug 19, 202479.3879.5978.7579.3978.6938,200
Aug 16, 202477.7979.5177.4378.9978.3044,800
Aug 15, 202477.7179.4077.5277.8577.1745,900
Aug 14, 202477.4377.4375.7376.0975.4226,500
Aug 13, 202476.5477.2875.5477.0376.3552,900
Aug 12, 202476.8878.0075.6475.8475.1864,600
Aug 09, 202477.2377.2676.2576.5175.8436,100
Aug 08, 202476.0977.6675.2977.4276.7469,100
Aug 07, 202477.7078.7075.0675.2574.5987,400
Aug 06, 202476.5077.7676.3676.8676.1961,000
Aug 05, 202475.8577.7274.5176.6475.9775,200
Aug 02, 202479.2580.1877.9179.3378.6396,700
Aug 01, 202485.9985.9981.6882.2381.5193,200
Jul 31, 202487.5489.4085.4386.0685.31126,000
Jul 30, 202485.9887.7085.3087.0786.31165,100
Jul 29, 202491.6791.6785.1785.2584.50119,900
Jul 26, 202489.0091.4586.6891.2690.46168,300
Jul 25, 202483.3588.3283.3587.1886.42109,800
Jul 24, 202485.5586.9183.8284.1783.43132,100
Jul 23, 202484.4087.0084.4086.1385.3780,900
Jul 22, 202483.3085.3582.0385.0384.2892,600
Jul 19, 202484.9286.1783.4783.6382.9095,500
Jul 18, 202484.6486.9184.3284.7884.04204,900
Jul 17, 202483.4086.0082.9785.0084.25128,200
Jul 16, 202479.4284.9879.4284.8384.09203,900
Jul 15, 202476.5379.5776.5078.7878.09121,500
Jul 12, 202476.3576.8075.5875.8475.1894,000
Jul 11, 202475.0476.5574.9675.8175.15116,700
Jul 10, 202473.7574.8373.2974.8174.15100,000
Jul 09, 202473.1773.9172.4673.7173.0674,100
Jul 08, 202473.6574.0572.7073.3172.6755,700
Jul 05, 202474.4274.4272.7373.0072.3646,100
Jul 05, 20240.7 Dividend
Jul 03, 202475.7576.1074.6474.6873.3333,100
Jul 02, 202475.1276.1174.4775.8474.4743,200
Jul 01, 202475.3275.9974.1975.1573.7988,600
Jun 28, 202474.6376.6574.6275.4974.13347,700
Jun 27, 202473.9774.4773.5073.8672.5366,200
Jun 26, 202473.0474.5172.9473.8572.5262,100
Jun 25, 202474.5274.5873.5773.5772.2441,700
Jun 24, 202473.8875.0073.6274.4573.1161,900
Jun 21, 202474.7474.7473.6073.8072.47218,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...