Preferred Bank LA (NQ: PFBC )

81.14 +0.23 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 52.67 51.43 51.50 103,982 -0.55(-1.06%)
Jun 28, 2018 51.33 52.80 51.24 52.05 115,069 +0.80(+1.55%)
Jun 27, 2018 52.68 52.68 51.23 51.25 85,784 -1.41(-2.67%)
Jun 26, 2018 52.91 53.01 51.53 52.66 65,896 -0.18(-0.35%)
Jun 25, 2018 53.12 53.35 52.04 52.85 75,762 -0.55(-1.04%)
Jun 22, 2018 54.90 54.90 53.11 53.40 222,887 -1.17(-2.15%)
Jun 21, 2018 55.47 55.47 54.17 54.57 115,853 -0.91(-1.63%)
Jun 20, 2018 56.21 56.21 55.39 55.48 73,867 -0.63(-1.12%)
Jun 19, 2018 55.43 56.32 55.27 56.11 59,621 +0.36(+0.65%)
Jun 18, 2018 55.06 55.92 53.68 55.75 63,515 +0.25(+0.45%)
Jun 15, 2018 55.50 54.09 55.49 120,413 +0.65(+1.18%)
Jun 14, 2018 54.58 54.96 54.11 54.85 47,158 +0.12(+0.21%)
Jun 13, 2018 54.49 55.14 54.04 54.73 61,698 +0.21(+0.38%)
Jun 12, 2018 55.29 55.36 54.27 54.52 49,284 -0.59(-1.08%)
Jun 11, 2018 56.56 56.56 54.97 55.12 54,708 -1.45(-2.56%)
Jun 08, 2018 56.45 56.86 55.98 56.57 81,012 -0.02(-0.03%)
Jun 07, 2018 56.25 56.88 55.68 56.58 79,572 +0.50(+0.90%)
Jun 06, 2018 56.13 56.08 62,022 +0.86(+1.56%)
Jun 05, 2018 55.33 55.42 54.72 55.22 42,522 -0.16(-0.29%)
Jun 04, 2018 53.84 55.55 53.84 55.38 79,589 +1.61(+2.99%)
Jun 01, 2018 53.73 54.14 53.46 53.77 97,511 +0.39(+0.74%)
May 31, 2018 53.63 54.24 53.32 53.37 64,218 -0.54(-1.01%)
May 30, 2018 53.42 54.20 53.42 53.92 100,535 +0.92(+1.74%)
May 29, 2018 54.27 54.27 52.93 53.00 109,458 -1.62(-2.96%)
May 25, 2018 54.61 54.61 54.61 0 -0.07(-0.12%)
May 24, 2018 55.09 55.09 53.68 54.68 53,120 -0.53(-0.96%)
May 23, 2018 54.88 55.89 54.67 55.21 102,625 +0.07(+0.12%)
May 22, 2018 54.09 55.29 54.09 55.14 99,444 +1.08(+2.00%)
May 21, 2018 52.78 54.12 52.78 54.06 91,070 +1.35(+2.56%)
May 18, 2018 53.23 53.42 52.64 52.71 131,769 -0.38(-0.71%)
May 17, 2018 52.80 53.48 52.62 53.09 85,867 +0.00(+0.00%)
May 16, 2018 52.96 53.38 52.81 53.09 74,534 +0.13(+0.25%)
May 15, 2018 51.73 53.58 51.73 52.96 117,914 +0.97(+1.87%)
May 14, 2018 53.15 53.24 51.95 51.98 168,151 -1.17(-2.21%)
May 11, 2018 53.00 53.50 52.96 53.16 79,442 +0.15(+0.28%)
May 10, 2018 53.47 53.63 52.85 53.01 82,235 -0.45(-0.85%)
May 09, 2018 53.63 53.95 53.06 53.46 62,963 +0.04(+0.08%)
May 08, 2018 53.15 53.78 52.86 53.42 60,696 +0.23(+0.44%)
May 07, 2018 53.09 53.58 52.50 53.18 63,629 +0.18(+0.35%)
May 04, 2018 52.35 53.86 52.29 53.00 81,789 +0.39(+0.75%)
May 03, 2018 52.73 52.82 52.19 52.60 86,582 -0.22(-0.41%)
May 02, 2018 53.00 53.70 52.34 52.82 124,387 -0.18(-0.33%)
May 01, 2018 53.36 53.58 51.82 53.00 245,689 -0.41(-0.77%)
Apr 30, 2018 54.88 55.15 53.32 53.41 105,395 -1.46(-2.66%)
Apr 27, 2018 55.41 55.76 54.56 54.87 53,218 -0.40(-0.73%)
Apr 26, 2018 55.73 56.13 55.08 55.27 52,306 -0.44(-0.80%)
Apr 25, 2018 56.11 56.26 55.39 55.71 89,339 -0.34(-0.61%)
Apr 24, 2018 56.03 56.56 55.52 56.06 91,694 +0.37(+0.66%)
Apr 23, 2018 55.57 56.57 55.46 55.69 89,678 +0.18(+0.32%)
Apr 20, 2018 56.07 56.66 55.19 55.51 184,279 -0.16(-0.29%)
Apr 19, 2018 54.43 55.87 54.43 55.67 54,389 +0.99(+1.81%)
Apr 18, 2018 54.91 55.09 54.38 54.68 87,006 -0.09(-0.17%)
Apr 17, 2018 55.27 55.46 54.28 54.77 105,110 -0.30(-0.55%)
Apr 16, 2018 54.55 55.24 54.05 55.08 78,739 +0.99(+1.83%)
Apr 13, 2018 55.22 55.22 54.07 54.09 103,101 -0.80(-1.47%)
Apr 12, 2018 53.87 55.16 53.87 54.89 48,044 +1.41(+2.63%)
Apr 11, 2018 53.80 53.83 53.01 53.48 80,051 -0.56(-1.04%)
Apr 10, 2018 53.21 54.47 52.76 54.04 199,403 +1.32(+2.49%)
Apr 09, 2018 53.22 53.60 52.57 52.73 126,755 -0.14(-0.27%)
Apr 06, 2018 54.33 54.64 52.38 52.87 113,593 -1.84(-3.37%)
Apr 05, 2018 54.28 54.91 53.11 54.72 109,291 +1.06(+1.98%)
Apr 04, 2018 52.95 54.17 52.95 53.65 129,176 +0.14(+0.27%)
Apr 03, 2018 53.45 53.88 53.03 53.51 101,185 +0.17(+0.31%)
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.