Skip to main content

Premier Financial Corp (NQ: PFC )

19.15 -0.08 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 19.25 19.88 19.25 19.63 203,056 +0.55(+2.89%)
Apr 30, 2024 19.10 19.23 18.86 19.08 169,801 -0.16(-0.82%)
Apr 29, 2024 19.58 19.66 19.22 19.24 146,210 -0.21(-1.06%)
Apr 26, 2024 19.85 20.00 19.43 19.44 149,100 -0.32(-1.64%)
Apr 25, 2024 19.94 19.94 19.48 19.77 227,462 -0.30(-1.47%)
Apr 24, 2024 20.43 20.52 19.40 20.06 121,654 -0.21(-1.02%)
Apr 23, 2024 19.88 20.48 19.88 20.27 107,213 +0.45(+2.29%)
Apr 22, 2024 19.69 20.08 19.61 19.82 110,226 +0.10(+0.50%)
Apr 19, 2024 18.77 19.80 18.71 19.72 134,897 +0.82(+4.32%)
Apr 18, 2024 18.76 19.11 18.76 18.90 113,934 +0.16(+0.84%)
Apr 17, 2024 18.97 19.16 18.74 18.74 112,673 -0.06(-0.31%)
Apr 16, 2024 18.90 19.16 18.70 18.80 141,502 -0.24(-1.24%)
Apr 15, 2024 19.26 19.39 18.91 19.04 235,957 -0.18(-0.92%)
Apr 12, 2024 18.83 19.25 18.79 19.22 136,695 +0.17(+0.88%)
Apr 11, 2024 19.00 19.24 18.94 19.05 140,446 +0.09(+0.47%)
Apr 10, 2024 19.10 19.83 18.80 18.96 215,545 -0.90(-4.51%)
Apr 09, 2024 19.68 19.88 19.67 19.86 51,240 +0.28(+1.41%)
Apr 08, 2024 19.39 19.69 19.39 19.58 72,758 +0.30(+1.53%)
Apr 05, 2024 19.11 19.35 18.98 19.29 97,333 +0.17(+0.88%)
Apr 04, 2024 19.51 19.69 19.03 19.12 158,566 -0.19(-0.97%)
Apr 03, 2024 19.26 19.41 19.15 19.31 87,999 +0.03(+0.15%)
Apr 02, 2024 19.60 19.60 19.17 19.28 109,881 -0.53(-2.68%)
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.