Skip to main content

Premier Inc Cl A (NQ: PINC )

18.10 -0.28 (-1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 30.36 30.69 29.60 29.92 430,484 -0.28(-0.92%)
Feb 27, 2014 29.85 30.63 29.84 30.20 313,235 +0.23(+0.78%)
Feb 26, 2014 30.18 31.25 29.90 29.96 193,214 -0.09(-0.30%)
Feb 25, 2014 30.36 30.69 29.98 30.05 119,655 -0.30(-0.97%)
Feb 24, 2014 30.20 30.99 30.17 30.35 119,155 -0.10(-0.32%)
Feb 21, 2014 31.18 31.45 30.25 30.45 206,278 -0.83(-2.66%)
Feb 20, 2014 30.96 31.46 30.92 31.28 187,036 +0.27(+0.87%)
Feb 19, 2014 30.95 31.51 30.76 31.01 362,636 +0.14(+0.46%)
Feb 18, 2014 31.30 31.54 30.62 30.87 341,314 -0.45(-1.43%)
Feb 14, 2014 31.93 31.31 31.31 31.31 665,585 -0.63(-1.96%)
Feb 13, 2014 30.74 32.52 30.21 31.94 142,979 +1.17(+3.81%)
Feb 12, 2014 30.83 31.40 30.59 30.77 116,105 -0.07(-0.23%)
Feb 11, 2014 30.96 31.46 30.56 30.84 83,569 -0.08(-0.26%)
Feb 10, 2014 30.36 31.24 30.24 30.92 115,250 +0.55(+1.83%)
Feb 07, 2014 30.41 31.19 30.29 30.36 221,461 -0.03(-0.09%)
Feb 06, 2014 30.41 31.15 30.01 30.39 317,733 +0.18(+0.59%)
Feb 05, 2014 30.20 30.44 29.66 30.21 158,352 -0.16(-0.53%)
Feb 04, 2014 30.55 31.26 30.12 30.37 102,761 -0.04(-0.15%)
Feb 03, 2014 31.07 31.27 30.30 30.42 117,565 -0.61(-1.96%)
Jan 31, 2014 31.80 31.80 31.03 31.03 169,294 -0.87(-2.72%)
Jan 30, 2014 31.97 32.24 31.37 31.89 73,091 +0.06(+0.20%)
Jan 29, 2014 31.36 31.93 31.01 31.83 164,048 +0.28(+0.88%)
Jan 28, 2014 31.66 31.81 31.18 31.55 217,466 -0.11(-0.34%)
Jan 27, 2014 31.69 32.43 31.26 31.66 138,594 -0.07(-0.23%)
Jan 24, 2014 32.48 32.71 31.40 31.73 162,941 -1.13(-3.43%)
Jan 23, 2014 33.03 33.29 32.18 32.86 369,116 -0.31(-0.94%)
Jan 22, 2014 33.78 34.21 33.10 33.17 197,784 -0.64(-1.88%)
Jan 21, 2014 33.92 34.12 33.50 33.81 139,989 -0.09(-0.26%)
Jan 17, 2014 33.62 33.90 33.90 33.90 116,390 -0.02(-0.05%)
Jan 16, 2014 33.41 33.99 33.35 33.92 76,077 +0.26(+0.77%)
Jan 15, 2014 32.80 33.70 32.64 33.66 80,453 +0.86(+2.62%)
Jan 14, 2014 33.29 33.37 32.38 32.80 68,683 -0.51(-1.53%)
Jan 13, 2014 33.89 33.94 32.81 33.31 98,575 -0.80(-2.33%)
Jan 10, 2014 34.69 34.77 33.64 34.10 132,251 -0.28(-0.81%)
Jan 09, 2014 33.40 34.43 33.40 34.38 185,737 +0.90(+2.70%)
Jan 08, 2014 32.90 33.80 32.86 33.48 197,033 +0.70(+2.13%)
Jan 07, 2014 32.78 33.33 32.36 32.78 431,623 +0.06(+0.19%)
Jan 06, 2014 32.96 33.07 32.31 32.72 257,211 +0.03(+0.08%)
Jan 03, 2014 32.43 33.12 32.30 32.69 375,693 +0.37(+1.13%)
Jan 02, 2014 32.65 33.00 32.07 32.32 329,431 -0.55(-1.69%)
Dec 31, 2013 33.14 32.88 32.88 32.88 297,741 -0.47(-1.39%)
Dec 30, 2013 34.13 34.13 33.17 33.34 476,949 -0.65(-1.92%)
Dec 27, 2013 33.47 34.14 33.27 34.00 160,341 +0.69(+2.07%)
Dec 26, 2013 33.91 34.06 33.04 33.31 466,400 -0.75(-2.21%)
Dec 24, 2013 33.56 34.37 33.44 34.06 102,905 +0.32(+0.95%)
Dec 23, 2013 34.17 34.44 33.62 33.74 638,185 -0.47(-1.39%)
Dec 20, 2013 34.08 34.39 33.32 34.21 3,443,425 +0.28(+0.82%)
Dec 19, 2013 33.60 33.97 33.15 33.93 481,758 +0.20(+0.58%)
Dec 18, 2013 33.11 33.82 33.04 33.74 850,563 +0.60(+1.81%)
Dec 17, 2013 33.48 33.48 32.60 33.14 530,635 -0.31(-0.94%)
Dec 16, 2013 33.25 34.36 32.96 33.45 504,112 +0.68(+2.07%)
Dec 13, 2013 32.48 33.08 32.48 32.77 384,907 +0.38(+1.19%)
Dec 12, 2013 32.15 32.70 32.03 32.39 322,885 +0.21(+0.64%)
Dec 11, 2013 32.31 32.78 31.76 32.18 376,719 -0.02(-0.06%)
Dec 10, 2013 32.45 32.84 32.13 32.20 331,861 -0.63(-1.91%)
Dec 09, 2013 32.06 32.89 32.03 32.82 335,407 +0.78(+2.43%)
Dec 06, 2013 31.98 32.45 31.43 32.05 0 +0.30(+0.93%)
Dec 05, 2013 31.17 32.64 30.95 31.75 0 +0.45(+1.43%)
Dec 04, 2013 31.34 32.47 30.93 31.30 0 -0.22(-0.71%)
Dec 03, 2013 31.01 32.28 30.43 31.53 0 +0.72(+2.32%)
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.