PFBC - Preferred Bank

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
May 21, 2019 47.54 47.70 47.09 47.36 47.36 33,500
May 20, 2019 47.22 47.76 47.08 47.21 47.21 28,600
May 17, 2019 47.59 48.05 47.47 47.53 47.53 32,200
May 16, 2019 47.24 48.16 47.24 48.03 48.03 43,400
May 15, 2019 47.42 47.42 46.43 47.18 47.18 61,500
May 14, 2019 47.56 48.33 47.02 47.78 47.78 42,700
May 13, 2019 48.52 49.61 47.18 47.28 47.28 44,300
May 10, 2019 49.17 49.49 48.55 49.45 49.45 41,900
May 09, 2019 48.85 49.56 48.33 49.44 49.44 64,000
May 08, 2019 48.97 49.85 48.88 49.25 49.25 60,400
May 07, 2019 49.76 49.84 48.77 49.20 49.20 63,200
May 06, 2019 49.29 50.38 49.29 50.22 50.22 43,100
May 03, 2019 49.11 50.08 49.11 50.05 50.05 33,800
May 02, 2019 48.53 49.55 48.53 48.95 48.95 35,200
May 01, 2019 49.24 49.35 48.40 48.63 48.63 115,900
Apr 30, 2019 48.95 49.51 48.45 49.19 49.19 101,700
Apr 29, 2019 48.17 49.39 47.76 49.01 49.01 44,000
Apr 26, 2019 47.37 48.16 47.06 47.91 47.91 47,700
Apr 25, 2019 48.37 48.37 47.26 47.36 47.36 39,500
Apr 24, 2019 48.09 48.89 47.41 48.44 48.44 62,700
Apr 23, 2019 46.61 48.28 46.39 48.28 48.28 80,100
Apr 22, 2019 46.30 46.88 45.96 46.33 46.33 48,200
Apr 18, 2019 47.53 48.58 45.79 46.65 46.65 82,600
Apr 17, 2019 48.00 48.17 47.21 48.01 48.01 50,800
Apr 16, 2019 46.63 47.95 46.35 47.88 47.88 99,600
Apr 15, 2019 47.14 47.40 46.05 46.34 46.34 65,900
Apr 12, 2019 47.21 47.81 46.70 47.08 47.08 96,700
Apr 11, 2019 47.47 47.80 46.64 46.84 46.84 58,000
Apr 10, 2019 46.88 47.52 46.39 47.28 47.28 77,300
Apr 09, 2019 47.19 47.35 46.66 46.73 46.73 60,100
Apr 08, 2019 47.13 47.63 46.68 47.41 47.41 62,600
Apr 05, 2019 47.01 47.76 46.38 47.16 47.16 163,900
Apr 05, 2019 0.3 Dividend
Apr 04, 2019 46.06 47.53 45.55 47.32 47.02 183,100
Apr 03, 2019 46.09 46.41 45.45 45.95 45.66 161,600
Apr 02, 2019 45.53 45.62 44.95 45.57 45.28 46,400
Apr 01, 2019 45.46 46.12 45.20 45.56 45.27 67,300
Mar 29, 2019 45.30 45.50 44.51 44.97 44.68 51,700
Mar 28, 2019 44.34 44.96 43.75 44.92 44.64 37,800
Mar 27, 2019 43.88 44.49 43.47 44.16 43.88 35,200
Mar 26, 2019 42.80 43.98 42.49 43.88 43.60 55,400
Mar 25, 2019 42.34 43.00 41.98 42.38 42.11 46,500
Mar 22, 2019 44.70 44.70 42.21 42.35 42.08 65,900
Mar 21, 2019 45.18 45.82 44.61 44.85 44.57 82,800
Mar 20, 2019 47.59 47.84 45.17 45.28 44.99 89,600
Mar 19, 2019 48.97 49.04 47.57 47.59 47.29 81,600
Mar 18, 2019 48.54 49.42 48.41 48.71 48.40 72,200
Mar 15, 2019 48.67 48.97 48.21 48.47 48.16 122,400
Mar 14, 2019 48.62 48.81 48.25 48.54 48.23 26,100
Mar 13, 2019 48.98 49.24 48.36 48.62 48.31 44,300
Mar 12, 2019 48.85 48.87 48.15 48.77 48.46 32,300
Mar 11, 2019 48.30 48.88 48.23 48.68 48.37 35,600
Mar 08, 2019 47.61 48.20 47.40 48.20 47.89 53,900
Mar 07, 2019 48.31 48.31 47.40 47.82 47.52 67,200
Mar 06, 2019 50.21 50.71 48.26 48.32 48.01 58,000
Mar 05, 2019 50.59 50.65 49.85 50.20 49.88 59,300
Mar 04, 2019 51.21 51.62 50.51 50.59 50.27 63,800
Mar 01, 2019 51.49 51.61 50.82 51.23 50.91 49,700
Feb 28, 2019 51.48 51.51 50.95 51.22 50.90 39,900
Feb 27, 2019 50.88 51.41 50.23 51.33 51.00 23,800
Feb 26, 2019 51.43 51.65 50.77 50.77 50.45 23,300
Feb 25, 2019 52.37 52.56 51.43 51.47 51.14 34,200
Feb 22, 2019 51.67 52.33 51.67 52.08 51.75 44,200
Feb 21, 2019 51.96 51.96 51.14 51.56 51.23 67,900
Feb 20, 2019 51.52 52.18 51.01 51.86 51.53 63,100
Feb 19, 2019 51.16 51.66 50.97 51.46 51.13 51,900
Feb 15, 2019 49.79 51.44 49.65 51.22 50.90 92,400
Feb 14, 2019 49.31 49.91 49.00 49.58 49.27 133,500
Feb 13, 2019 49.51 49.75 48.99 49.59 49.28 65,000
Feb 12, 2019 49.21 49.88 49.06 49.50 49.19 41,500
Feb 11, 2019 48.86 49.00 48.58 48.97 48.66 81,600
Feb 08, 2019 48.71 49.03 48.15 48.64 48.33 50,200
Feb 07, 2019 48.57 49.00 48.51 48.82 48.51 76,200
Feb 06, 2019 48.51 48.70 48.00 48.57 48.26 129,800
Feb 05, 2019 48.65 48.65 47.91 48.50 48.19 46,500
Feb 04, 2019 47.44 48.40 47.20 48.36 48.05 59,100
Feb 01, 2019 46.89 47.50 46.84 47.19 46.89 38,600
Jan 31, 2019 47.03 47.46 45.42 46.56 46.26 74,500
Jan 30, 2019 48.25 48.32 47.12 47.25 46.95 46,100
Jan 29, 2019 48.14 48.71 47.83 47.97 47.67 132,600
Jan 28, 2019 48.88 49.17 47.87 48.07 47.77 174,500
Jan 25, 2019 48.04 49.25 47.68 49.20 48.89 234,600
Jan 24, 2019 47.30 47.98 46.54 47.71 47.41 135,300
Jan 23, 2019 47.98 47.98 46.68 47.31 47.01 88,600
Jan 22, 2019 45.91 48.51 45.91 47.93 47.63 192,100
Jan 18, 2019 45.22 47.34 45.20 45.56 45.27 122,000
Jan 17, 2019 45.46 45.90 45.06 45.22 44.93 84,400
Jan 16, 2019 45.12 46.00 45.12 45.50 45.21 109,000
Jan 15, 2019 44.76 45.05 44.53 44.94 44.66 46,700
Jan 14, 2019 44.60 45.00 44.47 44.75 44.47 66,300
Jan 11, 2019 44.99 45.12 44.70 44.85 44.57 54,700
Jan 10, 2019 44.79 45.41 44.61 45.17 44.88 38,300
Jan 09, 2019 45.44 45.59 44.78 44.95 44.67 49,100
Jan 08, 2019 45.12 45.33 44.36 45.15 44.86 48,300
Jan 07, 2019 44.91 45.28 44.48 44.88 44.60 66,800
Jan 07, 2019 0.3 Dividend
Jan 04, 2019 44.13 45.32 43.15 45.13 44.55 85,400
Jan 03, 2019 43.78 44.33 43.19 43.60 43.04 38,100
Jan 02, 2019 42.78 44.32 42.78 43.98 43.41 66,700
Dec 31, 2018 43.43 43.46 42.37 43.35 42.79 70,600
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...