Preferred Bank LA (NQ: PFBC )

80.95 -2.23 (-2.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 71.63 72.43 71.03 72.03 77,223 +0.24(+0.34%)
Oct 28, 2022 69.81 71.84 69.51 71.78 91,184 +2.16(+3.11%)
Oct 27, 2022 69.71 70.73 69.51 69.62 76,583 +0.03(+0.04%)
Oct 26, 2022 70.55 71.05 69.47 69.59 81,865 -0.44(-0.63%)
Oct 25, 2022 69.80 70.74 68.41 70.03 124,089 +0.58(+0.84%)
Oct 24, 2022 67.75 71.03 67.66 69.45 143,016 +1.58(+2.33%)
Oct 21, 2022 68.42 68.42 65.51 67.87 66,621 -0.11(-0.17%)
Oct 20, 2022 67.69 70.21 66.10 67.98 222,649 +3.51(+5.45%)
Oct 19, 2022 65.74 65.75 63.68 64.46 55,802 -1.10(-1.67%)
Oct 18, 2022 66.36 67.28 65.34 65.56 81,441 +0.24(+0.37%)
Oct 17, 2022 64.97 65.58 63.99 65.32 121,282 +1.18(+1.84%)
Oct 14, 2022 65.15 66.56 63.61 64.14 87,221 -1.85(-2.80%)
Oct 13, 2022 62.22 66.13 62.22 65.98 80,016 +3.32(+5.29%)
Oct 12, 2022 62.37 63.07 61.83 62.67 82,611 +0.28(+0.45%)
Oct 11, 2022 61.85 62.67 61.68 62.38 54,880 +0.53(+0.86%)
Oct 10, 2022 61.87 62.34 61.55 61.85 36,917 +0.46(+0.75%)
Oct 07, 2022 62.71 62.71 61.24 61.39 49,530 -1.47(-2.34%)
Oct 06, 2022 62.43 63.44 62.02 62.86 65,774 +0.43(+0.69%)
Oct 05, 2022 62.24 62.90 62.06 62.43 48,382 -0.37(-0.59%)
Oct 04, 2022 61.80 63.04 61.80 62.80 44,124 +1.62(+2.65%)
Oct 03, 2022 61.32 61.50 60.82 61.18 44,002 +0.44(+0.72%)
Sep 30, 2022 61.28 62.28 60.70 60.75 69,526 -0.53(-0.87%)
Sep 29, 2022 61.30 62.01 60.57 61.28 65,853 -0.18(-0.29%)
Sep 28, 2022 61.55 62.00 61.31 61.45 65,894 +0.12(+0.20%)
Sep 27, 2022 62.55 63.19 60.96 61.33 66,644 -0.84(-1.35%)
Sep 26, 2022 61.68 62.53 61.68 62.17 55,634 +0.15(+0.24%)
Sep 23, 2022 62.47 62.54 61.49 62.02 93,879 -0.62(-1.00%)
Sep 22, 2022 64.13 64.13 62.36 62.65 48,496 -1.01(-1.58%)
Sep 21, 2022 64.55 64.80 63.50 63.65 75,232 -0.58(-0.90%)
Sep 20, 2022 63.75 64.31 63.64 64.23 54,320 +0.13(+0.20%)
Sep 19, 2022 63.27 64.39 62.42 64.10 43,923 +0.20(+0.31%)
Sep 16, 2022 62.49 64.32 61.79 63.90 190,118 +0.68(+1.07%)
Sep 15, 2022 62.71 63.91 62.71 63.22 43,383 +0.61(+0.98%)
Sep 14, 2022 62.73 62.92 62.24 62.61 42,555 -0.12(-0.19%)
Sep 13, 2022 63.81 63.89 62.14 62.73 48,460 -2.01(-3.11%)
Sep 12, 2022 64.49 65.05 63.81 64.74 52,136 +0.62(+0.97%)
Sep 09, 2022 63.45 64.23 63.21 64.12 40,372 +1.09(+1.73%)
Sep 08, 2022 61.84 63.27 61.80 63.03 36,601 +0.72(+1.15%)
Sep 07, 2022 61.97 62.38 61.44 62.31 57,068 +0.34(+0.56%)
Sep 06, 2022 63.38 63.89 61.69 61.97 47,743 -0.94(-1.49%)
Sep 02, 2022 63.71 64.32 62.49 62.91 40,359 -0.16(-0.25%)
Sep 01, 2022 63.12 63.17 62.55 63.06 76,804 -0.09(-0.15%)
Aug 31, 2022 63.61 63.69 63.01 63.16 59,143 -0.50(-0.79%)
Aug 30, 2022 64.20 64.20 63.06 63.66 53,027 -0.43(-0.67%)
Aug 29, 2022 65.07 65.22 64.04 64.09 27,059 -1.13(-1.73%)
Aug 26, 2022 67.48 67.48 65.13 65.21 57,855 -1.89(-2.82%)
Aug 25, 2022 66.89 67.16 66.37 67.10 26,319 +0.89(+1.35%)
Aug 24, 2022 66.31 66.47 65.44 66.21 28,238 -0.11(-0.17%)
Aug 23, 2022 67.08 67.50 66.16 66.32 34,052 -0.59(-0.88%)
Aug 22, 2022 68.11 68.11 66.65 66.91 45,399 -2.04(-2.96%)
Aug 19, 2022 69.26 69.26 68.24 68.95 55,452 -0.69(-0.99%)
Aug 18, 2022 69.36 69.87 69.05 69.64 32,657 +0.11(+0.16%)
Aug 17, 2022 69.90 69.90 69.00 69.53 56,718 -0.65(-0.93%)
Aug 16, 2022 69.92 70.29 69.66 70.18 45,549 +0.47(+0.68%)
Aug 15, 2022 68.90 69.84 68.73 69.70 28,619 +0.53(+0.77%)
Aug 12, 2022 68.80 69.36 68.55 69.17 38,605 +0.84(+1.23%)
Aug 11, 2022 67.78 68.41 67.50 68.33 31,447 +1.28(+1.90%)
Aug 10, 2022 68.22 68.80 66.97 67.06 122,496 -0.43(-0.63%)
Aug 09, 2022 66.68 67.59 66.41 67.49 55,374 +0.83(+1.24%)
Aug 08, 2022 66.25 66.77 65.99 66.66 40,053 +0.37(+0.56%)
Aug 05, 2022 65.86 66.62 65.86 66.29 44,696 +0.49(+0.75%)
Aug 04, 2022 66.31 66.31 65.51 65.79 46,964 -0.46(-0.69%)
Aug 03, 2022 66.63 66.63 65.89 66.25 52,940 +0.13(+0.20%)
Aug 02, 2022 67.29 67.51 66.11 66.12 36,293 -1.11(-1.65%)
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.