Skip to main content

Premier Financial Corp (NQ: PFC )

24.26 -0.07 (-0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 24.36 24.97 23.56 24.26 100,781 -0.07(-0.29%)
Jul 18, 2024 24.67 25.29 24.20 24.33 138,792 -0.61(-2.45%)
Jul 17, 2024 24.00 25.08 23.86 24.94 215,355 +0.65(+2.68%)
Jul 16, 2024 23.24 24.33 23.10 24.29 166,010 +1.34(+5.84%)
Jul 15, 2024 22.38 23.25 22.26 22.95 235,913 +0.81(+3.66%)
Jul 12, 2024 22.27 22.30 21.85 22.14 136,936 +0.18(+0.82%)
Jul 11, 2024 21.37 22.10 21.23 21.96 177,571 +1.19(+5.73%)
Jul 10, 2024 20.16 20.81 20.10 20.77 94,394 +0.64(+3.18%)
Jul 09, 2024 19.87 20.13 19.69 20.13 261,821 +0.27(+1.36%)
Jul 08, 2024 19.87 19.94 19.65 19.86 75,048 +0.25(+1.27%)
Jul 05, 2024 19.91 19.93 19.47 19.61 249,688 -0.41(-2.05%)
Jul 03, 2024 20.49 20.64 20.02 20.02 118,581 -0.54(-2.63%)
Jul 02, 2024 20.37 20.59 20.27 20.56 59,200 +0.25(+1.23%)
Jul 01, 2024 20.43 20.60 20.20 20.31 120,865 -0.15(-0.73%)
Jun 28, 2024 20.01 20.70 20.00 20.46 441,238 +0.59(+2.97%)
Jun 27, 2024 19.52 19.89 19.52 19.87 70,810 +0.40(+2.05%)
Jun 26, 2024 18.96 19.56 18.91 19.47 102,075 +0.33(+1.72%)
Jun 25, 2024 19.24 19.33 19.04 19.14 83,393 -0.11(-0.57%)
Jun 24, 2024 18.95 19.43 18.95 19.25 93,382 +0.34(+1.80%)
Jun 21, 2024 19.18 19.21 18.80 18.91 395,633 -0.24(-1.25%)
Jun 20, 2024 19.11 19.31 19.01 19.15 55,073 -0.08(-0.42%)
Jun 18, 2024 19.10 19.52 19.01 19.23 104,561 +0.07(+0.37%)
Jun 17, 2024 18.72 19.17 18.63 19.16 105,140 +0.44(+2.35%)
Jun 14, 2024 18.93 19.10 18.64 18.72 71,893 -0.47(-2.45%)
Jun 13, 2024 19.36 19.36 18.92 19.19 82,784 -0.20(-1.03%)
Jun 12, 2024 19.42 19.97 19.27 19.39 105,778 +0.46(+2.43%)
Jun 11, 2024 18.83 19.02 18.73 18.93 117,805 -0.05(-0.26%)
Jun 10, 2024 19.22 19.22 18.83 18.98 80,990 -0.35(-1.81%)
Jun 07, 2024 19.05 19.38 19.01 19.33 91,952 -0.02(-0.10%)
Jun 06, 2024 19.17 19.36 19.00 19.35 69,487 +0.10(+0.52%)
Jun 05, 2024 19.18 19.36 19.00 19.25 101,189 +0.21(+1.10%)
Jun 04, 2024 19.12 19.15 18.97 19.04 128,200 -0.18(-0.94%)
Jun 03, 2024 19.97 19.97 19.18 19.22 70,930 -0.49(-2.49%)
May 31, 2024 19.77 19.88 19.57 19.71 107,271 +0.11(+0.56%)
May 30, 2024 19.58 19.73 19.43 19.60 89,489 +0.36(+1.87%)
May 29, 2024 19.47 19.83 19.10 19.24 81,889 -0.56(-2.83%)
May 28, 2024 20.26 20.52 19.74 19.80 63,839 -0.41(-2.03%)
May 24, 2024 20.30 20.48 19.96 20.21 61,101 +0.07(+0.35%)
May 23, 2024 20.86 20.86 20.14 20.14 97,743 -0.64(-3.08%)
May 22, 2024 21.02 21.02 20.65 20.78 70,300 -0.22(-1.05%)
May 21, 2024 20.77 21.05 20.75 21.00 108,794 +0.21(+1.01%)
May 20, 2024 21.33 21.42 20.79 20.79 139,310 -0.51(-2.39%)
May 17, 2024 21.33 21.55 21.05 21.30 134,675 +0.04(+0.19%)
May 16, 2024 20.91 21.26 20.91 21.26 196,017 +0.26(+1.24%)
May 15, 2024 21.19 21.29 20.86 21.00 109,705 -0.03(-0.14%)
May 14, 2024 21.28 21.40 20.80 21.03 125,125 -0.02(-0.10%)
May 13, 2024 21.40 21.56 21.03 21.05 95,459 -0.20(-0.94%)
May 10, 2024 21.23 21.35 21.01 21.25 126,653 -0.01(-0.05%)
May 09, 2024 21.07 21.32 21.00 21.26 200,455 +0.34(+1.63%)
May 08, 2024 20.64 21.13 20.62 20.92 205,120 +0.17(+0.82%)
May 07, 2024 20.89 21.18 20.70 20.75 102,437 +0.00(+0.00%)
May 06, 2024 20.82 21.00 20.70 20.75 132,827 +0.00(+0.00%)
May 03, 2024 20.82 20.92 20.60 20.75 168,885 +0.24(+1.17%)
May 02, 2024 19.80 20.59 19.79 20.51 193,574 +0.88(+4.48%)
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.