PFBC - Preferred Bank

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Sep 13, 2019 53.92 54.48 53.34 53.70 53.70 41,400
Sep 12, 2019 53.18 53.95 51.70 53.54 53.54 60,900
Sep 11, 2019 52.00 53.70 51.73 53.42 53.42 58,900
Sep 10, 2019 51.80 52.56 51.47 51.97 51.97 198,500
Sep 09, 2019 50.27 52.03 50.27 51.86 51.86 56,600
Sep 06, 2019 50.71 51.31 49.70 50.00 50.00 27,000
Sep 05, 2019 49.95 51.20 49.55 50.66 50.66 63,700
Sep 04, 2019 49.35 49.60 48.80 49.35 49.35 31,800
Sep 03, 2019 49.53 49.53 48.45 48.94 48.94 47,300
Aug 30, 2019 49.90 50.14 49.39 49.96 49.96 40,900
Aug 29, 2019 49.28 50.08 49.21 49.46 49.46 52,300
Aug 28, 2019 47.84 49.38 47.84 49.14 49.14 41,900
Aug 27, 2019 49.11 49.11 47.70 47.98 47.98 56,500
Aug 26, 2019 48.45 48.96 47.83 48.82 48.82 35,300
Aug 23, 2019 48.63 48.91 47.60 48.12 48.12 111,700
Aug 22, 2019 48.54 49.15 48.25 48.85 48.85 37,600
Aug 21, 2019 48.39 49.17 47.73 48.49 48.49 69,800
Aug 20, 2019 50.67 50.79 49.66 49.86 49.86 45,600
Aug 19, 2019 51.49 51.80 50.85 50.89 50.89 77,300
Aug 16, 2019 48.63 50.83 48.63 50.69 50.69 73,300
Aug 15, 2019 49.11 49.28 48.28 48.34 48.34 40,500
Aug 14, 2019 49.46 49.68 48.67 49.10 49.10 57,800
Aug 13, 2019 49.90 51.37 49.90 50.46 50.46 38,600
Aug 12, 2019 50.30 50.51 50.00 50.01 50.01 51,500
Aug 09, 2019 50.36 50.78 49.95 50.72 50.72 61,800
Aug 08, 2019 50.10 51.02 50.10 50.39 50.39 61,200
Aug 07, 2019 49.35 50.60 49.14 49.72 49.72 44,500
Aug 06, 2019 50.36 50.47 49.25 50.28 50.28 71,100
Aug 05, 2019 51.22 51.38 49.32 50.13 50.13 74,600
Aug 02, 2019 52.14 52.82 51.35 52.19 52.19 90,400
Aug 01, 2019 54.14 54.72 51.70 52.40 52.40 83,900
Jul 31, 2019 54.31 54.98 53.98 54.19 54.19 119,400
Jul 30, 2019 53.22 54.74 52.49 54.61 54.61 61,900
Jul 29, 2019 54.81 54.81 53.58 53.71 53.71 68,800
Jul 26, 2019 54.00 54.93 53.93 54.73 54.73 68,400
Jul 25, 2019 54.18 54.69 53.60 53.80 53.80 68,400
Jul 24, 2019 52.61 54.45 52.45 54.08 54.08 127,300
Jul 23, 2019 51.93 52.66 51.54 52.65 52.65 93,600
Jul 22, 2019 50.90 51.85 50.51 51.71 51.71 83,000
Jul 19, 2019 50.68 51.59 50.33 50.93 50.93 84,800
Jul 18, 2019 49.46 51.38 49.36 50.79 50.79 114,300
Jul 17, 2019 48.85 49.75 48.81 49.55 49.55 103,300
Jul 16, 2019 48.60 49.79 48.22 49.20 49.20 46,200
Jul 15, 2019 49.84 50.04 48.30 48.81 48.81 62,500
Jul 12, 2019 48.89 49.94 48.87 49.79 49.79 76,300
Jul 11, 2019 48.66 49.00 48.12 48.85 48.85 42,400
Jul 10, 2019 49.61 49.94 48.62 48.72 48.72 47,300
Jul 09, 2019 48.32 50.05 48.32 49.55 49.55 86,400
Jul 08, 2019 47.59 48.72 47.59 48.67 48.67 115,400
Jul 05, 2019 47.28 47.88 47.23 47.87 47.87 66,100
Jul 05, 2019 0.3 Dividend
Jul 03, 2019 47.05 48.01 47.05 47.30 47.00 31,900
Jul 02, 2019 47.98 47.98 46.73 47.10 46.80 70,500
Jul 01, 2019 47.85 48.46 47.53 47.98 47.68 59,300
Jun 28, 2019 47.84 48.41 47.13 47.25 46.95 462,700
Jun 27, 2019 45.77 47.63 45.77 47.57 47.27 88,800
Jun 26, 2019 45.30 46.07 45.22 45.72 45.43 87,100
Jun 25, 2019 45.33 45.45 44.40 45.16 44.87 42,400
Jun 24, 2019 45.33 45.90 44.91 45.23 44.94 97,500
Jun 21, 2019 45.45 46.00 44.95 45.19 44.90 128,700
Jun 20, 2019 46.60 46.75 45.37 45.62 45.33 45,600
Jun 19, 2019 46.69 47.38 46.09 46.16 45.87 30,200
Jun 18, 2019 45.80 47.36 45.80 46.32 46.03 44,600
Jun 17, 2019 46.73 46.89 45.67 45.77 45.48 35,300
Jun 14, 2019 46.53 46.78 46.21 46.66 46.36 39,200
Jun 13, 2019 46.81 47.00 46.40 46.52 46.22 31,000
Jun 12, 2019 46.43 46.81 46.22 46.58 46.28 23,400
Jun 11, 2019 46.76 47.25 46.44 46.69 46.39 35,700
Jun 10, 2019 46.05 47.14 45.53 46.39 46.10 34,300
Jun 07, 2019 45.55 46.15 45.18 45.73 45.44 51,600
Jun 06, 2019 45.01 46.86 45.01 45.69 45.40 65,800
Jun 05, 2019 45.54 47.63 44.50 45.25 44.96 126,800
Jun 04, 2019 45.66 47.03 45.59 46.93 46.63 40,400
Jun 03, 2019 43.96 45.20 43.96 45.09 44.80 76,200
May 31, 2019 44.39 45.10 43.64 43.77 43.49 33,400
May 30, 2019 45.91 46.35 44.59 45.12 44.83 27,200
May 29, 2019 45.22 45.92 44.73 45.76 45.47 33,000
May 28, 2019 45.70 46.77 45.35 45.58 45.29 72,200
May 24, 2019 45.17 46.19 45.17 45.86 45.57 63,200
May 23, 2019 46.24 46.31 44.31 44.83 44.55 59,000
May 22, 2019 47.17 47.24 46.49 46.78 46.48 28,600
May 21, 2019 47.54 47.70 47.09 47.36 47.06 33,500
May 20, 2019 47.22 47.76 47.08 47.21 46.91 28,600
May 17, 2019 47.59 48.05 47.47 47.53 47.23 32,200
May 16, 2019 47.24 48.16 47.24 48.03 47.73 43,400
May 15, 2019 47.42 47.42 46.43 47.18 46.88 61,500
May 14, 2019 47.56 48.33 47.02 47.78 47.48 42,700
May 13, 2019 48.52 49.61 47.18 47.28 46.98 44,300
May 10, 2019 49.17 49.49 48.55 49.45 49.14 41,900
May 09, 2019 48.85 49.56 48.33 49.44 49.13 64,000
May 08, 2019 48.97 49.85 48.88 49.25 48.94 60,400
May 07, 2019 49.76 49.84 48.77 49.20 48.89 63,200
May 06, 2019 49.29 50.38 49.29 50.22 49.90 43,100
May 03, 2019 49.11 50.08 49.11 50.05 49.73 33,800
May 02, 2019 48.53 49.55 48.53 48.95 48.64 35,200
May 01, 2019 49.24 49.35 48.40 48.63 48.32 115,900
Apr 30, 2019 48.95 49.51 48.45 49.19 48.88 101,700
Apr 29, 2019 48.17 49.39 47.76 49.01 48.70 44,000
Apr 26, 2019 47.37 48.16 47.06 47.91 47.61 47,700
Apr 25, 2019 48.37 48.37 47.26 47.36 47.06 39,500
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...