PFBC - Preferred Bank

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Mar 22, 2019 44.70 44.70 42.21 42.35 42.35 65,900
Mar 21, 2019 45.18 45.82 44.61 44.85 44.85 82,800
Mar 20, 2019 47.59 47.84 45.17 45.28 45.28 89,600
Mar 19, 2019 48.97 49.04 47.57 47.59 47.59 81,600
Mar 18, 2019 48.54 49.42 48.41 48.71 48.71 72,200
Mar 15, 2019 48.67 48.97 48.21 48.47 48.47 122,400
Mar 14, 2019 48.62 48.81 48.25 48.54 48.54 26,100
Mar 13, 2019 48.98 49.24 48.36 48.62 48.62 44,300
Mar 12, 2019 48.85 48.87 48.15 48.77 48.77 32,300
Mar 11, 2019 48.30 48.88 48.23 48.68 48.68 35,600
Mar 08, 2019 47.61 48.20 47.40 48.20 48.20 53,900
Mar 07, 2019 48.31 48.31 47.40 47.82 47.82 67,200
Mar 06, 2019 50.21 50.71 48.26 48.32 48.32 58,000
Mar 05, 2019 50.59 50.65 49.85 50.20 50.20 59,300
Mar 04, 2019 51.21 51.62 50.51 50.59 50.59 63,800
Mar 01, 2019 51.49 51.61 50.82 51.23 51.23 49,700
Feb 28, 2019 51.48 51.51 50.95 51.22 51.22 39,900
Feb 27, 2019 50.88 51.41 50.23 51.33 51.33 23,800
Feb 26, 2019 51.43 51.65 50.77 50.77 50.77 23,300
Feb 25, 2019 52.37 52.56 51.43 51.47 51.47 34,200
Feb 22, 2019 51.67 52.33 51.67 52.08 52.08 44,200
Feb 21, 2019 51.96 51.96 51.14 51.56 51.56 67,900
Feb 20, 2019 51.52 52.18 51.01 51.86 51.86 63,100
Feb 19, 2019 51.16 51.66 50.97 51.46 51.46 51,900
Feb 15, 2019 49.79 51.44 49.65 51.22 51.22 92,400
Feb 14, 2019 49.31 49.91 49.00 49.58 49.58 133,500
Feb 13, 2019 49.51 49.75 48.99 49.59 49.59 65,000
Feb 12, 2019 49.21 49.88 49.06 49.50 49.50 41,500
Feb 11, 2019 48.86 49.00 48.58 48.97 48.97 81,600
Feb 08, 2019 48.71 49.03 48.15 48.64 48.64 50,200
Feb 07, 2019 48.57 49.00 48.51 48.82 48.82 76,200
Feb 06, 2019 48.51 48.70 48.00 48.57 48.57 129,800
Feb 05, 2019 48.65 48.65 47.91 48.50 48.50 46,500
Feb 04, 2019 47.44 48.40 47.20 48.36 48.36 59,100
Feb 01, 2019 46.89 47.50 46.84 47.19 47.19 38,600
Jan 31, 2019 47.03 47.46 45.42 46.56 46.56 74,500
Jan 30, 2019 48.25 48.32 47.12 47.25 47.25 46,100
Jan 29, 2019 48.14 48.71 47.83 47.97 47.97 132,600
Jan 28, 2019 48.88 49.17 47.87 48.07 48.07 174,500
Jan 25, 2019 48.04 49.25 47.68 49.20 49.20 234,600
Jan 24, 2019 47.30 47.98 46.54 47.71 47.71 135,300
Jan 23, 2019 47.98 47.98 46.68 47.31 47.31 88,600
Jan 22, 2019 45.91 48.51 45.91 47.93 47.93 192,100
Jan 18, 2019 45.22 47.34 45.20 45.56 45.56 122,000
Jan 17, 2019 45.46 45.90 45.06 45.22 45.22 84,400
Jan 16, 2019 45.12 46.00 45.12 45.50 45.50 109,000
Jan 15, 2019 44.76 45.05 44.53 44.94 44.94 46,700
Jan 14, 2019 44.60 45.00 44.47 44.75 44.75 66,300
Jan 11, 2019 44.99 45.12 44.70 44.85 44.85 54,700
Jan 10, 2019 44.79 45.41 44.61 45.17 45.17 38,300
Jan 09, 2019 45.44 45.59 44.78 44.95 44.95 49,100
Jan 08, 2019 45.12 45.33 44.36 45.15 45.15 48,300
Jan 07, 2019 44.91 45.28 44.48 44.88 44.88 66,800
Jan 07, 2019 0.3 Dividend
Jan 04, 2019 44.13 45.32 43.15 45.13 44.83 85,400
Jan 03, 2019 43.78 44.33 43.19 43.60 43.31 38,100
Jan 02, 2019 42.78 44.32 42.78 43.98 43.69 66,700
Dec 31, 2018 43.43 43.46 42.37 43.35 43.06 70,600
Dec 28, 2018 42.41 45.49 42.41 43.42 43.13 77,400
Dec 27, 2018 42.25 42.82 41.08 42.20 41.92 62,000
Dec 26, 2018 40.56 43.01 39.87 42.79 42.51 129,700
Dec 24, 2018 40.91 41.19 40.27 40.57 40.30 55,100
Dec 21, 2018 41.84 43.07 40.91 41.09 40.82 421,300
Dec 20, 2018 41.32 42.28 41.32 41.69 41.41 109,700
Dec 19, 2018 43.04 43.66 41.30 41.54 41.26 117,900
Dec 18, 2018 43.28 44.65 42.91 42.93 42.64 79,900
Dec 17, 2018 43.38 44.37 41.88 43.00 42.71 180,800
Dec 14, 2018 43.88 44.78 43.35 43.43 43.14 68,100
Dec 13, 2018 46.11 46.11 44.03 44.08 43.79 60,300
Dec 12, 2018 45.79 46.79 45.44 45.87 45.57 43,100
Dec 11, 2018 46.12 46.35 44.92 45.34 45.04 33,700
Dec 10, 2018 46.08 46.08 45.05 45.65 45.35 42,800
Dec 07, 2018 46.16 47.69 45.72 46.19 45.88 86,900
Dec 06, 2018 45.38 46.52 43.04 45.96 45.65 100,200
Dec 04, 2018 49.94 50.39 45.89 46.21 45.90 123,900
Dec 03, 2018 51.30 51.30 49.95 50.04 49.71 67,400
Nov 30, 2018 50.95 51.49 50.75 51.22 50.88 61,300
Nov 29, 2018 51.42 51.61 50.58 51.03 50.69 35,300
Nov 28, 2018 50.74 51.68 49.76 51.64 51.30 37,200
Nov 27, 2018 50.79 51.19 50.21 50.70 50.36 32,600
Nov 26, 2018 50.64 51.71 50.64 50.90 50.56 59,500
Nov 23, 2018 50.45 51.11 50.13 50.15 49.82 22,300
Nov 21, 2018 50.52 51.65 50.52 50.76 50.42 18,000
Nov 20, 2018 50.89 51.58 50.16 50.34 50.01 27,800
Nov 19, 2018 51.59 51.75 50.60 51.23 50.89 42,200
Nov 16, 2018 51.58 52.05 50.78 51.50 51.16 60,900
Nov 15, 2018 50.17 52.05 50.17 51.94 51.59 38,700
Nov 14, 2018 52.04 52.05 50.07 50.48 50.14 38,800
Nov 13, 2018 51.63 52.44 51.40 51.67 51.33 35,000
Nov 12, 2018 52.53 52.69 51.38 51.46 51.12 71,700
Nov 09, 2018 53.06 54.99 52.28 52.55 52.20 30,500
Nov 08, 2018 52.74 54.92 52.74 53.19 52.84 43,700
Nov 07, 2018 52.77 54.71 52.02 52.90 52.55 51,800
Nov 06, 2018 52.70 53.50 52.57 52.77 52.42 29,300
Nov 05, 2018 52.83 53.38 52.03 52.69 52.34 57,700
Nov 02, 2018 52.97 53.34 52.42 52.82 52.47 37,100
Nov 01, 2018 51.57 52.93 51.56 52.63 52.28 86,500
Oct 31, 2018 52.84 52.84 51.30 51.41 51.07 86,900
Oct 30, 2018 51.21 52.28 51.21 52.28 51.93 87,300
Oct 29, 2018 50.76 52.04 49.93 51.32 50.98 56,800
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...