Preferred Bank LA (NQ: PFBC )

79.83 -0.14 (-0.18%)
Streaming Delayed Price Updated: 10:46 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 80.32 81.13 79.90 79.97 47,157 +0.09(+0.11%)
May 16, 2024 79.76 80.25 79.21 79.88 56,014 +0.16(+0.20%)
May 15, 2024 79.85 80.50 79.19 79.72 85,279 +0.56(+0.71%)
May 14, 2024 78.97 79.37 78.41 79.16 34,140 +0.83(+1.06%)
May 13, 2024 79.22 79.22 78.32 78.33 36,419 -0.38(-0.48%)
May 10, 2024 79.36 79.79 78.31 78.71 39,283 -0.65(-0.82%)
May 09, 2024 79.57 79.99 78.99 79.36 39,915 -0.20(-0.25%)
May 08, 2024 78.01 79.65 78.01 79.56 46,114 +0.71(+0.90%)
May 07, 2024 79.49 79.92 78.85 78.85 37,258 -0.30(-0.38%)
May 06, 2024 79.63 80.11 78.77 79.15 104,391 -0.22(-0.28%)
May 03, 2024 79.01 79.62 78.19 79.37 111,310 +1.45(+1.86%)
May 02, 2024 78.77 79.98 77.42 77.92 172,360 -0.28(-0.36%)
May 01, 2024 76.07 78.75 76.04 78.20 105,021 +2.51(+3.32%)
Apr 30, 2024 75.64 76.20 75.51 75.69 81,044 -0.36(-0.47%)
Apr 29, 2024 76.90 76.90 75.21 76.05 123,407 -0.40(-0.52%)
Apr 26, 2024 77.25 77.80 76.20 76.45 65,734 -1.02(-1.32%)
Apr 25, 2024 76.49 77.65 75.81 77.47 114,264 +0.58(+0.75%)
Apr 24, 2024 77.13 78.57 76.37 76.89 164,176 -0.05(-0.06%)
Apr 23, 2024 73.82 79.08 73.82 76.94 114,895 +2.10(+2.81%)
Apr 22, 2024 74.27 75.44 74.04 74.84 118,737 +0.54(+0.73%)
Apr 19, 2024 71.87 74.34 71.69 74.30 92,184 +2.06(+2.85%)
Apr 18, 2024 71.64 72.90 71.29 72.24 71,897 +0.71(+0.99%)
Apr 17, 2024 72.47 73.20 71.53 71.53 52,444 -0.79(-1.09%)
Apr 16, 2024 71.63 72.93 70.99 72.32 64,528 +0.11(+0.15%)
Apr 15, 2024 73.44 73.88 71.67 72.21 68,307 -1.14(-1.55%)
Apr 12, 2024 72.97 73.59 72.64 73.35 45,122 -0.24(-0.33%)
Apr 11, 2024 73.80 73.96 72.60 73.59 74,719 -0.26(-0.35%)
Apr 10, 2024 73.98 74.26 72.64 73.85 131,986 -1.81(-2.39%)
Apr 09, 2024 74.83 75.66 74.51 75.66 36,824 +0.79(+1.06%)
Apr 08, 2024 74.17 75.36 74.17 74.87 25,319 +0.64(+0.86%)
Apr 05, 2024 74.03 74.74 74.03 74.23 71,416 -0.26(-0.35%)
Apr 04, 2024 75.15 76.46 74.27 74.49 65,390 -0.06(-0.08%)
Apr 03, 2024 74.96 75.69 74.33 74.55 78,252 -0.23(-0.30%)
Apr 02, 2024 74.07 74.89 73.62 74.78 76,403 -0.61(-0.81%)
Apr 01, 2024 75.97 76.40 74.85 75.39 106,839 -0.66(-0.87%)
Mar 28, 2024 75.56 76.60 75.46 76.06 57,768 +0.35(+0.46%)
Mar 27, 2024 73.37 75.72 73.25 75.71 74,392 +2.48(+3.38%)
Mar 26, 2024 74.73 74.73 73.20 73.23 80,276 -1.32(-1.77%)
Mar 25, 2024 73.92 74.94 73.92 74.55 43,405 +1.03(+1.40%)
Mar 22, 2024 75.27 75.27 73.42 73.52 40,922 -1.66(-2.21%)
Mar 21, 2024 74.18 75.20 73.74 75.18 64,745 +1.08(+1.46%)
Mar 20, 2024 71.05 74.74 70.74 74.10 59,625 +2.67(+3.73%)
Mar 19, 2024 70.44 72.07 70.17 71.44 68,639 +0.54(+0.77%)
Mar 18, 2024 71.19 71.91 69.57 70.89 58,821 -0.33(-0.46%)
Mar 15, 2024 70.66 72.05 70.66 71.22 560,338 +0.28(+0.39%)
Mar 14, 2024 71.53 71.75 70.73 70.94 117,917 -1.06(-1.47%)
Mar 13, 2024 71.98 73.18 71.67 72.00 86,060 +0.01(+0.01%)
Mar 12, 2024 72.80 73.23 71.78 71.99 80,051 -1.03(-1.41%)
Mar 11, 2024 74.27 74.27 72.84 73.02 105,012 -1.73(-2.32%)
Mar 08, 2024 74.38 75.51 73.80 74.76 104,101 +1.03(+1.40%)
Mar 07, 2024 74.18 74.63 73.49 73.73 56,163 +0.14(+0.19%)
Mar 06, 2024 73.98 75.18 72.44 73.59 122,791 -0.37(-0.50%)
Mar 05, 2024 71.42 74.80 71.07 73.96 94,713 +2.19(+3.05%)
Mar 04, 2024 72.37 74.84 70.31 71.77 122,951 +0.07(+0.10%)
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.