Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Preferred Bank LA (NQ: PFBC )

79.64 +0.16 (+0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2012 9.618 9.902 9.586 9.681 38,391 +0.02(+0.16%)
May 30, 2012 9.799 9.799 9.543 9.665 36,660 -0.06(-0.57%)
May 29, 2012 9.436 9.720 9.397 9.720 36,632 +0.22(+2.33%)
May 25, 2012 9.381 9.586 9.373 9.499 12,598 +0.08(+0.84%)
May 24, 2012 9.341 9.586 9.223 9.420 37,842 +0.13(+1.36%)
May 23, 2012 9.476 9.476 9.073 9.294 14,774 -0.08(-0.84%)
May 22, 2012 9.783 9.894 9.373 9.373 36,531 -0.46(-4.65%)
May 21, 2012 9.909 10.06 9.704 9.831 31,790 -0.03(-0.32%)
May 18, 2012 9.965 10.02 9.800 9.862 9,465 -0.06(-0.64%)
May 17, 2012 9.933 10.04 9.799 9.925 28,310 +0.02(+0.16%)
May 16, 2012 10.08 10.08 9.784 9.909 23,979 -0.19(-1.88%)
May 15, 2012 10.17 10.30 9.925 10.10 38,333 -0.07(-0.70%)
May 14, 2012 10.30 10.48 9.926 10.17 50,573 -0.12(-1.15%)
May 11, 2012 10.14 10.53 10.14 10.29 28,210 +0.13(+1.24%)
May 10, 2012 9.949 10.45 9.783 10.16 114,960 +0.28(+2.79%)
May 09, 2012 9.862 10.23 9.862 9.886 32,933 -0.15(-1.49%)
May 08, 2012 10.04 10.24 10.04 10.04 50,688 +0.00(+0.00%)
May 07, 2012 10.05 10.25 10.01 10.04 71,480 -0.08(-0.78%)
May 04, 2012 9.996 10.26 9.933 10.11 40,138 +0.13(+1.26%)
May 03, 2012 9.933 10.02 9.775 9.988 18,223 +0.01(+0.08%)
May 02, 2012 9.862 10.09 9.791 9.981 25,002 +0.06(+0.64%)
May 01, 2012 9.760 10.01 9.704 9.917 80,215 +0.12(+1.21%)
Apr 30, 2012 10.10 10.14 9.681 9.799 48,366 -0.25(-2.51%)
Apr 27, 2012 10.14 10.14 9.862 10.05 48,305 +0.18(+1.84%)
Apr 26, 2012 9.554 10.26 9.531 9.870 78,749 +0.48(+5.13%)
Apr 25, 2012 9.412 9.468 9.184 9.389 23,814 +0.00(+0.00%)
Apr 24, 2012 9.357 9.428 9.270 9.389 52,346 +0.00(+0.00%)
Apr 23, 2012 9.365 9.428 9.144 9.389 15,971 +0.03(+0.34%)
Apr 20, 2012 9.405 9.428 9.247 9.357 9,201 -0.03(-0.34%)
Apr 19, 2012 9.397 9.397 9.231 9.389 16,079 +0.07(+0.76%)
Apr 18, 2012 9.428 9.491 9.192 9.318 22,893 -0.11(-1.17%)
Apr 17, 2012 9.460 9.547 9.420 9.428 10,082 +0.02(+0.25%)
Apr 16, 2012 9.515 9.862 9.405 9.405 13,733 -0.06(-0.58%)
Apr 13, 2012 9.097 9.491 9.097 9.460 15,209 +0.18(+1.96%)
Apr 12, 2012 9.223 9.286 9.081 9.278 15,790 +0.06(+0.60%)
Apr 11, 2012 9.128 9.302 9.081 9.223 6,253 +0.09(+0.95%)
Apr 10, 2012 9.263 9.310 9.073 9.136 7,639 -0.13(-1.36%)
Apr 09, 2012 9.231 9.270 9.193 9.263 1,837 -0.03(-0.34%)
Apr 05, 2012 9.231 9.294 9.231 9.294 3,546 +0.03(+0.34%)
Apr 04, 2012 9.310 9.310 9.073 9.263 9,210 -0.05(-0.51%)
Apr 03, 2012 9.444 9.444 9.121 9.310 15,805 +0.00(+0.00%)
Apr 02, 2012 9.341 9.460 9.113 9.310 8,371 +0.02(+0.17%)
Mar 30, 2012 9.310 9.353 9.097 9.294 26,956 +0.00(+0.00%)
Mar 29, 2012 9.389 9.460 9.168 9.294 34,898 -0.17(-1.75%)
Mar 28, 2012 9.389 9.468 9.389 9.460 7,985 +0.02(+0.25%)
Mar 27, 2012 9.460 9.468 9.208 9.436 6,086 -0.07(-0.75%)
Mar 26, 2012 9.318 9.775 9.231 9.507 41,837 +0.28(+2.99%)
Mar 23, 2012 9.223 9.397 9.223 9.231 54,616 +0.01(+0.09%)
Mar 22, 2012 9.468 9.491 9.192 9.223 65,949 -0.24(-2.58%)
Mar 21, 2012 8.986 9.854 8.986 9.468 48,921 +0.55(+6.19%)
Mar 20, 2012 8.505 9.042 8.505 8.915 27,121 +0.36(+4.24%)
Mar 19, 2012 8.371 8.560 8.347 8.552 25,881 +0.19(+2.26%)
Mar 16, 2012 8.363 8.560 8.347 8.363 19,591 +0.03(+0.38%)
Mar 15, 2012 8.395 8.505 8.300 8.332 13,403 -0.06(-0.66%)
Mar 14, 2012 8.481 8.521 8.190 8.387 19,975 -0.04(-0.47%)
Mar 13, 2012 8.481 8.521 8.182 8.426 23,486 +0.01(+0.09%)
Mar 12, 2012 8.284 8.560 8.111 8.418 26,744 +0.13(+1.62%)
Mar 09, 2012 8.126 8.284 8.071 8.284 13,840 +0.20(+2.44%)
Mar 08, 2012 8.016 8.126 8.016 8.087 17,123 +0.08(+0.99%)
Mar 07, 2012 8.000 8.008 7.969 8.008 5,703 +0.02(+0.30%)
Mar 06, 2012 7.929 8.048 7.929 7.984 19,729 -0.06(-0.78%)
Mar 05, 2012 7.984 8.048 7.969 8.048 5,069 +0.04(+0.49%)
Mar 02, 2012 7.992 8.048 7.929 8.008 2,420 -0.05(-0.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.