NasdaqGS - Nasdaq Real Time Price USD

Preferred Bank (PFBC)

Compare
93.46 -2.06 (-2.16%)
As of 12:05 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 7, 2024 94.72 94.72 93.21 93.46 93.46 21,782
Nov 6, 2024 90.72 97.21 90.64 95.52 95.52 198,000
Nov 5, 2024 83.42 84.83 83.08 84.83 84.83 52,100
Nov 4, 2024 83.31 83.80 82.53 83.16 83.16 78,500
Nov 1, 2024 85.12 85.12 83.27 83.82 83.82 50,900
Oct 31, 2024 85.74 85.74 84.37 84.37 84.37 45,400
Oct 30, 2024 84.61 86.95 84.61 85.54 85.54 57,300
Oct 29, 2024 84.72 85.39 84.57 84.86 84.86 52,100
Oct 28, 2024 82.74 85.54 82.27 85.30 85.30 58,400
Oct 25, 2024 85.38 85.40 81.93 82.04 82.04 74,800
Oct 24, 2024 85.00 85.00 83.49 84.70 84.70 54,400
Oct 23, 2024 84.32 85.20 83.70 84.57 84.57 77,700
Oct 22, 2024 81.95 84.58 81.46 84.43 84.43 68,300
Oct 21, 2024 82.71 85.94 80.40 81.63 81.63 108,800
Oct 18, 2024 85.04 85.04 83.02 83.33 83.33 72,900
Oct 17, 2024 84.52 85.16 83.67 85.08 85.08 51,300
Oct 16, 2024 84.16 85.26 84.16 84.47 84.47 59,900
Oct 15, 2024 82.92 85.20 82.58 82.91 82.91 76,800
Oct 14, 2024 82.18 82.67 81.74 82.57 82.57 40,800
Oct 11, 2024 80.72 83.22 80.72 82.26 82.26 52,000
Oct 10, 2024 79.53 80.71 79.49 80.37 80.37 50,200
Oct 9, 2024 79.73 81.21 79.73 80.38 80.38 41,100
Oct 8, 2024 79.80 80.57 79.34 79.67 79.67 54,300
Oct 7, 2024 0.70 Dividend
Oct 7, 2024 79.36 80.13 78.57 79.80 79.80 60,700
Oct 4, 2024 79.91 80.36 79.31 79.84 79.14 64,700
Oct 3, 2024 77.83 78.90 77.28 78.38 77.69 48,900
Oct 2, 2024 77.92 79.20 77.92 78.26 77.57 77,200
Oct 1, 2024 79.75 79.75 77.96 78.18 77.49 79,200
Sep 30, 2024 79.53 81.16 79.53 80.25 79.55 63,000
Sep 27, 2024 80.43 80.71 79.52 79.64 78.94 60,300
Sep 26, 2024 80.09 80.09 78.78 79.48 78.78 95,700
Sep 25, 2024 79.72 79.74 78.70 79.13 78.44 64,100
Sep 24, 2024 81.19 81.70 79.56 79.58 78.88 48,800
Sep 23, 2024 81.54 82.29 80.50 81.12 80.41 76,200
Sep 20, 2024 82.76 82.77 80.69 80.95 80.24 233,500
Sep 19, 2024 83.04 83.50 82.00 83.18 82.45 71,600
Sep 18, 2024 81.42 84.20 79.33 81.14 80.43 78,400
Sep 17, 2024 81.20 82.66 80.22 80.91 80.20 70,100
Sep 16, 2024 80.24 81.35 78.92 80.38 79.68 55,900
Sep 13, 2024 78.94 79.86 78.17 79.78 79.08 65,900
Sep 12, 2024 78.24 78.25 76.73 77.94 77.26 62,700
Sep 11, 2024 78.25 78.39 76.17 77.78 77.10 72,600
Sep 10, 2024 78.55 81.40 77.77 78.61 77.92 82,900
Sep 9, 2024 78.47 79.05 77.94 78.25 77.56 81,500
Sep 6, 2024 80.04 80.43 78.25 78.47 77.78 76,400
Sep 5, 2024 80.43 80.74 79.21 79.72 79.02 70,900
Sep 4, 2024 81.47 81.99 79.64 80.00 79.30 41,200
Sep 3, 2024 82.44 82.99 81.32 81.63 80.91 57,200
Aug 30, 2024 82.07 82.86 80.99 82.85 82.12 57,100
Aug 29, 2024 81.72 82.71 80.75 81.99 81.27 32,000
Aug 28, 2024 80.25 81.86 80.25 81.31 80.60 73,200
Aug 27, 2024 81.11 81.18 80.00 80.74 80.03 57,600
Aug 26, 2024 83.26 83.80 81.62 81.62 80.90 60,600
Aug 23, 2024 78.54 83.66 78.54 82.29 81.57 73,100
Aug 22, 2024 77.53 78.72 77.42 78.26 77.57 31,000
Aug 21, 2024 77.83 77.95 76.53 77.90 77.22 35,700
Aug 20, 2024 79.17 79.17 77.16 77.31 76.63 53,300
Aug 19, 2024 79.38 79.59 78.75 79.39 78.69 38,200
Aug 16, 2024 77.79 79.51 77.43 78.99 78.30 44,800
Aug 15, 2024 77.71 79.40 77.52 77.85 77.17 45,900
Aug 14, 2024 77.43 77.43 75.73 76.09 75.42 26,500
Aug 13, 2024 76.54 77.28 75.54 77.03 76.35 52,900
Aug 12, 2024 76.88 78.00 75.64 75.84 75.18 64,600
Aug 9, 2024 77.23 77.26 76.25 76.51 75.84 36,100
Aug 8, 2024 76.09 77.66 75.29 77.42 76.74 69,100
Aug 7, 2024 77.70 78.70 75.06 75.25 74.59 87,400
Aug 6, 2024 76.50 77.76 76.36 76.86 76.19 61,000
Aug 5, 2024 75.85 77.72 74.51 76.64 75.97 75,200
Aug 2, 2024 79.25 80.18 77.91 79.33 78.63 96,700
Aug 1, 2024 85.99 85.99 81.68 82.23 81.51 93,200
Jul 31, 2024 87.54 89.40 85.43 86.06 85.31 126,000
Jul 30, 2024 85.98 87.70 85.30 87.07 86.31 165,100
Jul 29, 2024 91.67 91.67 85.17 85.25 84.50 119,900
Jul 26, 2024 89.00 91.45 86.68 91.26 90.46 168,300
Jul 25, 2024 83.35 88.32 83.35 87.18 86.42 109,800
Jul 24, 2024 85.55 86.91 83.82 84.17 83.43 132,100
Jul 23, 2024 84.40 87.00 84.40 86.13 85.37 80,900
Jul 22, 2024 83.30 85.35 82.03 85.03 84.28 92,600
Jul 19, 2024 84.92 86.17 83.47 83.63 82.90 95,500
Jul 18, 2024 84.64 86.91 84.32 84.78 84.04 204,900
Jul 17, 2024 83.40 86.00 82.97 85.00 84.25 128,200
Jul 16, 2024 79.42 84.98 79.42 84.83 84.09 203,900
Jul 15, 2024 76.53 79.57 76.50 78.78 78.09 121,500
Jul 12, 2024 76.35 76.80 75.58 75.84 75.18 94,000
Jul 11, 2024 75.04 76.55 74.96 75.81 75.15 116,700
Jul 10, 2024 73.75 74.83 73.29 74.81 74.15 100,000
Jul 9, 2024 73.17 73.91 72.46 73.71 73.06 74,100
Jul 8, 2024 73.65 74.05 72.70 73.31 72.67 55,700
Jul 5, 2024 0.70 Dividend
Jul 5, 2024 74.42 74.42 72.73 73.00 72.36 46,100
Jul 3, 2024 75.75 76.10 74.64 74.68 73.33 33,100
Jul 2, 2024 75.12 76.11 74.47 75.84 74.47 43,200
Jul 1, 2024 75.32 75.99 74.19 75.15 73.79 88,600
Jun 28, 2024 74.63 76.65 74.62 75.49 74.13 347,700
Jun 27, 2024 73.97 74.47 73.50 73.86 72.53 66,200
Jun 26, 2024 73.04 74.51 72.94 73.85 72.52 62,100
Jun 25, 2024 74.52 74.58 73.57 73.57 72.24 41,700
Jun 24, 2024 73.88 75.00 73.62 74.45 73.11 61,900
Jun 21, 2024 74.74 74.74 73.60 73.80 72.47 218,700
Jun 20, 2024 74.53 75.00 74.32 74.97 73.62 84,500
Jun 18, 2024 74.68 76.05 74.68 75.08 73.72 52,700
Jun 17, 2024 73.08 75.06 73.08 74.97 73.62 72,700
Jun 14, 2024 72.77 73.33 72.28 73.00 71.68 53,600
Jun 13, 2024 73.97 73.97 73.06 73.58 72.25 59,900
Jun 12, 2024 73.50 74.65 72.98 73.80 72.47 92,500
Jun 11, 2024 72.16 72.71 71.43 72.24 70.94 76,600
Jun 10, 2024 73.17 73.17 72.29 72.69 71.38 57,900
Jun 7, 2024 73.16 73.98 73.07 73.76 72.43 55,300
Jun 6, 2024 73.80 74.00 73.31 73.83 72.50 38,500
Jun 5, 2024 73.01 73.71 72.94 73.70 72.37 40,300
Jun 4, 2024 73.16 73.67 72.14 72.66 71.35 43,800
Jun 3, 2024 75.23 75.23 73.33 73.77 72.44 66,800
May 31, 2024 75.71 75.83 74.25 74.72 73.37 100,700
May 30, 2024 74.60 75.72 74.30 75.55 74.19 54,300
May 29, 2024 74.28 74.82 73.70 74.71 73.36 80,500
May 28, 2024 76.62 77.68 75.17 75.52 74.16 46,700
May 24, 2024 76.06 76.79 75.78 76.65 75.27 47,300
May 23, 2024 77.85 77.85 75.41 75.60 74.23 89,600
May 22, 2024 78.08 78.72 77.29 77.63 76.23 78,600
May 21, 2024 78.53 79.25 78.35 78.35 76.94 33,400
May 20, 2024 80.00 80.20 78.61 78.61 77.19 51,400
May 17, 2024 80.32 81.13 79.90 79.97 78.53 47,200
May 16, 2024 79.76 80.25 79.21 79.88 78.44 56,000
May 15, 2024 79.85 80.50 79.19 79.72 78.28 85,300
May 14, 2024 78.97 79.37 78.41 79.16 77.73 34,100
May 13, 2024 79.22 79.22 78.32 78.33 76.92 36,400
May 10, 2024 79.36 79.79 78.31 78.71 77.29 39,300
May 9, 2024 79.57 79.99 78.99 79.36 77.93 39,900
May 8, 2024 78.01 79.65 78.01 79.56 78.12 46,100
May 7, 2024 79.49 79.93 78.85 78.85 77.43 37,300
May 6, 2024 79.63 80.11 78.77 79.15 77.72 104,400
May 3, 2024 79.01 79.63 78.19 79.37 77.94 111,300
May 2, 2024 78.77 79.98 77.42 77.92 76.51 172,400
May 1, 2024 76.07 78.75 76.04 78.20 76.79 105,000
Apr 30, 2024 75.64 76.20 75.51 75.69 74.32 81,000
Apr 29, 2024 76.90 76.90 75.21 76.05 74.68 123,400
Apr 26, 2024 77.25 77.80 76.20 76.45 75.07 65,700
Apr 25, 2024 76.49 77.69 75.81 77.47 76.07 114,300
Apr 24, 2024 77.13 78.57 76.37 76.89 75.50 164,200
Apr 23, 2024 73.82 79.08 73.82 76.94 75.55 114,900
Apr 22, 2024 74.27 75.44 74.04 74.84 73.49 118,700
Apr 19, 2024 71.87 74.34 71.69 74.30 72.96 92,200
Apr 18, 2024 71.64 72.90 71.29 72.24 70.94 71,900
Apr 17, 2024 72.47 73.21 71.53 71.53 70.24 52,400
Apr 16, 2024 71.63 72.93 70.99 72.32 71.01 64,500
Apr 15, 2024 73.44 73.88 71.67 72.21 70.91 68,300
Apr 12, 2024 72.97 73.59 72.64 73.35 72.03 45,100
Apr 11, 2024 73.80 73.96 72.60 73.59 72.26 74,700
Apr 10, 2024 73.98 74.26 72.64 73.85 72.52 132,000
Apr 9, 2024 74.83 75.66 74.51 75.66 74.29 36,800
Apr 8, 2024 74.17 75.36 74.17 74.87 73.52 25,300
Apr 5, 2024 74.03 74.74 74.03 74.23 72.89 71,400
Apr 4, 2024 0.70 Dividend
Apr 4, 2024 75.15 76.46 74.27 74.49 73.14 65,400
Apr 3, 2024 75.66 76.40 75.03 75.25 73.20 77,500
Apr 2, 2024 74.77 75.59 74.31 75.48 73.43 75,700
Apr 1, 2024 76.68 77.12 75.56 76.10 74.03 105,800
Mar 28, 2024 76.27 77.32 76.17 76.77 74.68 57,200
Mar 27, 2024 74.06 76.43 73.94 76.42 74.34 73,700
Mar 26, 2024 75.43 75.43 73.89 73.92 71.91 79,500
Mar 25, 2024 74.61 75.64 74.61 75.25 73.20 43,000
Mar 22, 2024 75.98 75.98 74.11 74.21 72.19 40,500
Mar 21, 2024 74.88 75.91 74.43 75.89 73.83 64,100
Mar 20, 2024 71.72 75.44 71.40 74.80 72.77 59,100
Mar 19, 2024 71.10 72.75 70.83 72.11 70.15 68,000
Mar 18, 2024 71.86 72.59 70.22 71.56 69.61 58,300
Mar 15, 2024 71.32 72.73 71.32 71.89 69.94 555,100
Mar 14, 2024 72.20 72.42 71.39 71.61 69.66 116,800
Mar 13, 2024 72.66 73.87 72.34 72.68 70.70 85,300
Mar 12, 2024 73.48 73.92 72.45 72.67 70.69 79,300
Mar 11, 2024 74.97 74.97 73.52 73.71 71.71 104,000
Mar 8, 2024 75.08 76.22 74.49 75.46 73.41 103,100
Mar 7, 2024 74.88 75.33 74.18 74.42 72.40 55,600
Mar 6, 2024 74.67 75.89 73.12 74.28 72.26 121,600
Mar 5, 2024 72.09 75.50 71.74 74.65 72.62 93,800
Mar 4, 2024 73.05 75.55 70.97 72.44 70.47 121,800
Mar 1, 2024 71.36 72.39 69.69 72.37 70.40 136,300
Feb 29, 2024 71.00 72.37 70.63 71.85 69.90 100,700
Feb 28, 2024 70.59 71.54 70.59 70.76 68.84 76,900
Feb 27, 2024 71.09 72.10 71.09 71.21 69.27 65,500
Feb 26, 2024 72.08 72.60 70.47 71.09 69.16 82,400
Feb 23, 2024 72.21 73.50 71.42 72.47 70.50 74,400
Feb 22, 2024 71.85 72.90 71.70 72.33 70.36 94,300
Feb 21, 2024 71.02 72.36 70.78 72.25 70.29 82,700
Feb 20, 2024 70.90 72.05 70.90 71.58 69.63 60,000
Feb 16, 2024 71.94 72.14 70.77 71.44 69.50 63,400
Feb 15, 2024 70.20 72.80 70.20 72.52 70.55 88,500
Feb 14, 2024 69.87 70.37 68.96 70.03 68.13 75,500
Feb 13, 2024 68.21 69.75 67.91 68.91 67.04 104,800
Feb 12, 2024 68.96 71.72 68.96 70.80 68.87 73,400
Feb 9, 2024 68.59 69.44 67.44 69.19 67.31 73,700
Feb 8, 2024 67.76 69.17 67.76 68.40 66.54 66,600
Feb 7, 2024 68.41 68.99 66.88 68.13 66.28 81,000
Feb 6, 2024 68.77 69.59 67.94 68.51 66.65 95,700
Feb 5, 2024 69.95 69.95 68.63 69.26 67.38 86,900
Feb 2, 2024 69.20 70.99 68.99 70.68 68.76 97,200
Feb 1, 2024 72.08 72.14 68.65 70.40 68.49 180,400
Jan 31, 2024 72.73 73.52 71.83 71.84 69.89 139,900
Jan 30, 2024 74.84 75.16 73.69 73.90 71.89 68,100
Jan 29, 2024 73.22 75.00 73.00 75.00 72.96 90,600
Jan 26, 2024 72.67 73.10 72.06 72.73 70.75 65,500
Jan 25, 2024 74.25 74.25 69.72 72.01 70.05 229,600
Jan 24, 2024 74.14 75.21 73.75 74.08 72.07 67,400
Jan 23, 2024 73.98 74.50 72.20 74.14 72.12 212,600
Jan 22, 2024 72.09 73.41 72.09 73.34 71.35 86,000
Jan 19, 2024 71.16 71.96 70.58 71.95 69.99 72,100
Jan 18, 2024 70.78 71.14 69.94 70.73 68.81 68,700
Jan 17, 2024 69.91 71.00 69.91 70.48 68.56 51,200
Jan 16, 2024 71.59 72.66 70.69 70.90 68.97 69,300
Jan 12, 2024 73.50 73.85 72.32 72.54 70.57 69,600
Jan 11, 2024 73.59 73.88 72.35 73.44 71.44 99,800
Jan 10, 2024 71.35 73.78 70.86 73.55 71.55 124,400
Jan 9, 2024 70.87 71.43 70.29 71.16 69.22 56,300
Jan 8, 2024 71.09 71.85 70.85 71.85 69.90 49,500
Jan 5, 2024 0.70 Dividend
Jan 5, 2024 71.71 72.80 71.22 71.37 69.43 76,500
Jan 4, 2024 71.47 73.03 71.30 72.78 70.12 95,300
Jan 3, 2024 73.17 73.21 70.85 71.09 68.49 69,800
Jan 2, 2024 72.46 74.78 72.46 73.46 70.78 81,600
Dec 29, 2023 74.50 74.50 72.75 73.05 70.38 96,100
Dec 28, 2023 74.84 74.89 74.02 74.69 71.96 35,200
Dec 27, 2023 76.05 76.12 74.71 74.93 72.19 65,800
Dec 26, 2023 76.00 76.90 75.25 76.24 73.45 81,100
Dec 22, 2023 75.00 75.99 74.74 75.89 73.12 94,400
Dec 21, 2023 76.09 76.09 74.42 74.88 72.14 84,500
Dec 20, 2023 76.91 77.65 75.14 75.14 72.39 173,500
Dec 19, 2023 75.28 77.12 74.76 76.99 74.18 102,800
Dec 18, 2023 74.85 75.51 73.49 75.28 72.53 99,500
Dec 15, 2023 74.94 74.98 71.97 74.12 71.41 320,500
Dec 14, 2023 72.30 75.50 71.20 74.88 72.14 159,500
Dec 13, 2023 67.50 70.59 66.86 70.55 67.97 148,800
Dec 12, 2023 67.45 67.64 66.63 67.19 64.73 73,600
Dec 11, 2023 67.91 68.45 67.12 67.33 64.87 60,000
Dec 8, 2023 66.81 68.28 66.81 68.03 65.54 87,100
Dec 7, 2023 65.74 66.99 64.99 66.99 64.54 67,600
Dec 6, 2023 65.70 67.15 65.23 65.60 63.20 119,300
Dec 5, 2023 64.50 65.20 63.90 64.99 62.61 77,000
Dec 4, 2023 64.60 66.02 64.60 64.91 62.54 134,400
Dec 1, 2023 61.30 65.24 61.24 65.22 62.84 149,800
Nov 30, 2023 62.37 62.88 61.29 61.63 59.38 64,400
Nov 29, 2023 62.18 63.42 61.56 62.19 59.92 87,400
Nov 28, 2023 62.46 62.67 61.38 61.55 59.30 96,300
Nov 27, 2023 63.24 63.24 62.45 62.64 60.35 69,900
Nov 24, 2023 63.40 63.70 62.91 63.34 61.02 70,600
Nov 22, 2023 63.80 64.18 63.26 63.37 61.05 62,500
Nov 21, 2023 64.51 64.51 63.01 63.01 60.71 35,900
Nov 20, 2023 64.99 65.70 64.46 64.98 62.61 38,100
Nov 17, 2023 64.70 65.71 64.50 64.65 62.29 146,400
Nov 16, 2023 65.06 65.48 63.40 64.27 61.92 53,800
Nov 15, 2023 64.34 66.56 64.34 65.56 63.16 79,900
Nov 14, 2023 62.34 64.73 62.34 64.71 62.34 137,600
Nov 13, 2023 60.63 60.82 60.20 60.48 58.27 53,200
Nov 10, 2023 61.00 61.34 60.29 61.00 58.77 74,500
Nov 9, 2023 61.66 61.66 59.96 60.69 58.47 80,000
Nov 8, 2023 62.15 62.15 60.75 61.39 59.15 47,500
Nov 7, 2023 62.74 62.74 61.58 61.82 59.56 37,700

Related Tickers