Australia markets close in 3 hours 23 minutes

Preferred Bank (PFBC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
71.53-0.79 (-1.09%)
At close: 04:00PM EDT
71.53 0.00 (0.00%)
After hours: 04:01PM EDT
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 202472.4773.2171.5371.5371.5352,400
16 Apr 202471.6372.9370.9972.3272.3264,500
15 Apr 202473.4473.8871.6772.2172.2168,300
12 Apr 202472.9773.5972.6473.3573.3545,100
11 Apr 202473.8073.9672.6073.5973.5974,700
10 Apr 202473.9874.2672.6473.8573.85132,000
09 Apr 202474.8375.6674.5175.6675.6636,800
08 Apr 202474.1775.3674.1774.8774.8725,300
05 Apr 202474.0374.7474.0374.2374.2371,400
04 Apr 202475.1576.4674.2774.4974.4965,400
04 Apr 20240.7 Dividend
03 Apr 202475.6676.4075.0375.2574.5577,500
02 Apr 202474.7775.5974.3175.4874.7875,700
01 Apr 202476.6877.1275.5676.1075.39105,800
28 Mar 202476.2777.3276.1776.7776.0657,200
27 Mar 202474.0676.4373.9476.4275.7173,700
26 Mar 202475.4375.4373.8973.9273.2379,500
25 Mar 202474.6175.6474.6175.2574.5543,000
22 Mar 202475.9875.9874.1174.2173.5240,500
21 Mar 202474.8875.9174.4375.8975.1864,100
20 Mar 202471.7275.4471.4074.8074.1059,100
19 Mar 202471.1072.7570.8372.1171.4468,000
18 Mar 202471.8672.5970.2271.5670.8958,300
15 Mar 202471.3272.7371.3271.8971.22555,100
14 Mar 202472.2072.4271.3971.6170.94116,800
13 Mar 202472.6673.8772.3472.6872.0085,300
12 Mar 202473.4873.9272.4572.6771.9979,300
11 Mar 202474.9774.9773.5273.7173.02104,000
08 Mar 202475.0876.2274.4975.4674.76103,100
07 Mar 202474.8875.3374.1874.4273.7355,600
06 Mar 202474.6775.8973.1274.2873.59121,600
05 Mar 202472.0975.5071.7474.6573.9693,800
04 Mar 202473.0575.5570.9772.4471.77121,800
01 Mar 202471.3672.3969.6972.3771.70136,300
29 Feb 202471.0072.3770.6371.8571.18100,700
28 Feb 202470.5971.5470.5970.7670.1076,900
27 Feb 202471.0972.1071.0971.2170.5565,500
26 Feb 202472.0872.6070.4771.0970.4382,400
23 Feb 202472.2173.5071.4272.4771.8074,400
22 Feb 202471.8572.9071.7072.3371.6694,300
21 Feb 202471.0272.3670.7872.2571.5882,700
20 Feb 202470.9072.0570.9071.5870.9160,000
16 Feb 202471.9472.1470.7771.4470.7863,400
15 Feb 202470.2072.8070.2072.5271.8588,500
14 Feb 202469.8770.3768.9670.0369.3875,500
13 Feb 202468.2169.7567.9168.9168.27104,800
12 Feb 202468.9671.7268.9670.8070.1473,400
09 Feb 202468.5969.4467.4469.1968.5573,700
08 Feb 202467.7669.1767.7668.4067.7666,600
07 Feb 202468.4168.9966.8868.1367.5081,000
06 Feb 202468.7769.5967.9468.5167.8795,700
05 Feb 202469.9569.9568.6369.2668.6286,900
02 Feb 202469.2070.9968.9970.6870.0297,200
01 Feb 202472.0872.1468.6570.4069.75180,400
31 Jan 202472.7373.5271.8371.8471.17139,900
30 Jan 202474.8475.1673.6973.9073.2168,100
29 Jan 202473.2275.0073.0075.0074.3090,600
26 Jan 202472.6773.1072.0672.7372.0565,500
25 Jan 202474.2574.2569.7272.0171.34229,600
24 Jan 202474.1475.2173.7574.0873.3967,400
23 Jan 202473.9874.5072.2074.1473.45212,600
22 Jan 202472.0973.4172.0973.3472.6686,000
19 Jan 202471.1671.9670.5871.9571.2872,100
18 Jan 202470.7871.1469.9470.7370.0768,700
17 Jan 202469.9171.0069.9170.4869.8251,200
16 Jan 202471.5972.6670.6970.9070.2469,300
12 Jan 202473.5073.8572.3272.5471.8769,600
11 Jan 202473.5973.8872.3573.4472.7699,800
10 Jan 202471.3573.7870.8673.5572.87124,400
09 Jan 202470.8771.4370.2971.1670.5056,300
08 Jan 202471.0971.8570.8571.8571.1849,500
05 Jan 202471.7172.8071.2271.3770.7176,500
05 Jan 20240.7 Dividend
04 Jan 202471.4773.0371.3072.7871.4195,300
03 Jan 202473.1773.2170.8571.0969.7569,800
02 Jan 202472.4674.7872.4673.4672.0881,600
29 Dec 202374.5074.5072.7573.0571.6796,100
28 Dec 202374.8474.8974.0274.6973.2835,200
27 Dec 202376.0576.1274.7174.9373.5265,800
26 Dec 202376.0076.9075.2576.2474.8081,100
22 Dec 202375.0075.9974.7475.8974.4694,400
21 Dec 202376.0976.0974.4274.8873.4784,500
20 Dec 202376.9177.6575.1475.1473.73173,500
19 Dec 202375.2877.1274.7676.9975.54102,800
18 Dec 202374.8575.5173.4975.2873.8699,500
15 Dec 202374.9474.9871.9774.1272.72320,500
14 Dec 202372.3075.5071.2074.8873.47159,500
13 Dec 202367.5070.5966.8670.5569.22148,800
12 Dec 202367.4567.6466.6367.1965.9273,600
11 Dec 202367.9168.4567.1267.3366.0660,000
08 Dec 202366.8168.2866.8168.0366.7587,100
07 Dec 202365.7466.9964.9966.9965.7367,600
06 Dec 202365.7067.1565.2365.6064.36119,300
05 Dec 202364.5065.2063.9064.9963.7777,000
04 Dec 202364.6066.0264.6064.9163.69134,400
01 Dec 202361.3065.2461.2465.2263.99149,800
30 Nov 202362.3762.8861.2961.6360.4764,400
29 Nov 202362.1863.4261.5662.1961.0287,400
28 Nov 202362.4662.6761.3861.5560.3996,300
27 Nov 202363.2463.2462.4562.6461.4669,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...