Professional Holding Corp (NQ: PFHD )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	14.59	14.59	13.85	14.18	32,100	-0.42(-2.88%)
May 28, 2020	15.44	15.64	14.25	14.60	20,794	-0.69(-4.51%)
May 27, 2020	15.73	15.73	15.24	15.29	17,997	-0.36(-2.30%)
May 26, 2020	15.60	15.75	15.48	15.65	20,889	+0.16(+1.03%)
May 22, 2020	15.50	15.55	15.44	15.49	15,300	+0.22(+1.44%)
May 21, 2020	15.47	15.59	15.27	15.27	39,603	-0.23(-1.48%)
May 20, 2020	15.52	15.60	15.21	15.50	52,916	-0.02(-0.13%)
May 19, 2020	15.66	15.66	14.99	15.52	56,705	-0.04(-0.26%)
May 18, 2020	14.89	15.74	14.82	15.56	99,154	+0.32(+2.10%)
May 15, 2020	15.23	15.25	14.19	15.24	38,100	+0.09(+0.59%)
May 14, 2020	15.25	15.48	14.65	15.15	59,484	-0.08(-0.53%)
May 13, 2020	15.52	15.52	15.15	15.23	59,042	-0.32(-2.06%)
May 12, 2020	15.73	15.86	15.50	15.55	24,358	+0.00(+0.00%)
May 11, 2020	15.38	15.70	15.24	15.55	23,073	+0.24(+1.57%)
May 08, 2020	15.50	15.58	15.20	15.31	26,200	+0.03(+0.20%)
May 07, 2020	15.70	15.73	15.02	15.28	59,334	-0.26(-1.67%)
May 06, 2020	15.53	15.85	15.28	15.54	87,744	+0.01(+0.06%)
May 05, 2020	15.90	15.91	15.15	15.53	21,003	-0.17(-1.08%)
May 04, 2020	14.60	15.86	13.97	15.70	21,044	+0.70(+4.67%)
May 01, 2020	14.40	15.00	13.82	15.00	9,500	+0.31(+2.11%)
Apr 30, 2020	15.03	15.08	13.02	14.69	7,571	-0.61(-3.99%)
Apr 29, 2020	15.49	15.80	15.27	15.30	17,770	-0.08(-0.52%)
Apr 28, 2020	14.36	15.49	14.21	15.38	22,922	+1.33(+9.47%)
Apr 27, 2020	15.00	15.00	13.75	14.05	17,286	-0.95(-6.33%)
Apr 24, 2020	12.94	15.00	12.90	15.00	29,200	+2.30(+18.11%)
Apr 23, 2020	13.44	13.44	12.32	12.70	20,816	-0.37(-2.83%)
Apr 22, 2020	13.60	14.67	12.89	13.07	11,743	-0.17(-1.28%)
Apr 21, 2020	13.30	14.47	12.80	13.24	183,964	-0.35(-2.58%)
Apr 20, 2020	15.13	15.16	13.59	13.59	83,633	-1.41(-9.40%)
Apr 17, 2020	15.00	16.20	15.00	15.00	10,300	+0.18(+1.21%)
Apr 16, 2020	15.40	15.40	14.75	14.82	5,925	-0.60(-3.89%)
Apr 15, 2020	15.97	16.25	15.42	15.42	6,580	-1.16(-7.00%)
Apr 14, 2020	15.93	17.41	15.93	16.58	19,426	+0.85(+5.40%)
Apr 13, 2020	17.50	17.50	15.49	15.73	55,517	-2.02(-11.38%)
Apr 09, 2020	16.95	17.75	16.68	17.75	113,300	+0.75(+4.41%)
Apr 08, 2020	15.70	17.79	15.33	17.00	60,130	+0.37(+2.22%)
Apr 07, 2020	16.23	16.93	15.75	16.63	20,992	+0.50(+3.10%)
Apr 06, 2020	15.47	16.13	15.43	16.13	37,257	+0.91(+5.98%)
Apr 03, 2020	15.09	15.94	14.38	15.22	47,800	+0.05(+0.33%)
Apr 02, 2020	14.73	15.28	14.72	15.17	6,488	+0.29(+1.95%)
Apr 01, 2020	14.88	14.88	14.88	14.88	4,566	-1.07(-6.71%)
Mar 31, 2020	15.66	15.95	15.40	15.95	48,764	+0.00(+0.00%)
Mar 30, 2020	14.93	15.95	14.38	15.95	29,864	+1.29(+8.80%)
Mar 27, 2020	14.92	15.56	14.52	14.66	19,500	-0.55(-3.62%)
Mar 26, 2020	15.60	15.92	14.45	15.21	36,747	-0.48(-3.06%)
Mar 25, 2020	15.82	15.82	14.10	15.69	70,447	-0.14(-0.88%)
Mar 24, 2020	15.01	15.83	15.01	15.83	60,209	+0.71(+4.70%)
Mar 23, 2020	15.39	15.39	13.01	15.12	148,919	-0.06(-0.40%)
Mar 20, 2020	15.55	19.25	14.84	15.18	402,600	-0.56(-3.56%)
Mar 19, 2020	13.98	16.74	13.50	15.74	73,362	+1.50(+10.53%)
Mar 18, 2020	15.68	16.30	14.24	14.24	62,547	-2.26(-13.70%)
Mar 17, 2020	16.20	17.40	14.90	16.50	74,748	+0.50(+3.12%)
Mar 16, 2020	17.36	17.36	15.04	16.00	65,980	-1.76(-9.91%)
Mar 13, 2020	17.24	18.00	16.08	17.76	67,400	+0.26(+1.49%)
Mar 12, 2020	17.11	19.23	16.02	17.50	44,543	+0.00(+0.00%)
Mar 11, 2020	17.74	19.18	17.30	17.50	39,683	-0.51(-2.83%)
Mar 10, 2020	18.43	19.20	17.50	18.01	45,799	-0.74(-3.95%)
Mar 09, 2020	18.34	19.49	17.71	18.75	55,260	-0.19(-1.00%)
Mar 06, 2020	17.83	18.95	17.83	18.94	15,400	+0.14(+0.74%)
Mar 05, 2020	18.47	19.59	18.12	18.80	38,936	-0.15(-0.79%)
Mar 04, 2020	18.93	19.59	18.75	18.95	24,355	+0.14(+0.74%)
Mar 03, 2020	18.55	19.20	18.55	18.81	100,912	+0.07(+0.37%)

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.