Premier Financial Corp (NQ: PFC )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	25.52	26.12	25.23	25.83	181,873	+0.19(+0.73%)
May 27, 2021	25.70	25.81	25.54	25.64	171,524	+0.28(+1.10%)
May 26, 2021	25.53	26.17	25.30	25.36	211,941	-0.11(-0.43%)
May 25, 2021	26.06	26.63	25.44	25.48	163,472	-0.47(-1.80%)
May 24, 2021	26.45	26.48	25.75	25.94	138,886	-0.50(-1.89%)
May 21, 2021	26.39	26.67	26.14	26.44	95,154	+0.27(+1.04%)
May 20, 2021	25.98	26.17	25.61	26.17	115,487	+0.10(+0.39%)
May 19, 2021	26.04	26.25	25.45	26.07	86,997	-0.36(-1.35%)
May 18, 2021	26.73	27.13	26.40	26.42	81,361	-0.40(-1.48%)
May 17, 2021	26.41	26.96	25.95	26.82	121,412	+0.23(+0.86%)
May 14, 2021	26.64	26.64	26.08	26.59	108,480	+0.43(+1.65%)
May 13, 2021	25.19	26.25	25.15	26.16	100,676	+0.94(+3.73%)
May 12, 2021	25.86	26.31	25.21	25.22	149,120	-0.55(-2.14%)
May 11, 2021	25.93	26.09	25.57	25.77	76,925	-0.21(-0.81%)
May 10, 2021	26.62	26.82	25.95	25.98	117,631	-0.62(-2.32%)
May 07, 2021	26.35	26.70	26.30	26.60	82,650	-0.02(-0.06%)
May 06, 2021	26.78	26.97	26.11	26.62	92,828	-0.14(-0.51%)
May 05, 2021	26.74	26.83	26.36	26.75	188,837	+0.02(+0.06%)
May 04, 2021	26.64	27.19	26.32	26.74	92,767	-0.05(-0.19%)
May 03, 2021	26.58	27.14	26.43	26.79	119,896	+0.25(+0.95%)
Apr 30, 2021	26.56	26.87	26.33	26.54	179,287	-0.24(-0.88%)
Apr 29, 2021	27.11	27.38	26.59	26.77	157,382	+0.03(+0.09%)
Apr 28, 2021	27.29	27.38	26.64	26.75	92,538	-0.49(-1.79%)
Apr 27, 2021	27.16	27.53	26.89	27.23	124,293	-0.22(-0.80%)
Apr 26, 2021	27.52	27.77	27.34	27.45	145,601	+0.18(+0.65%)
Apr 23, 2021	26.71	27.59	26.71	27.27	257,740	+0.50(+1.88%)
Apr 22, 2021	26.96	27.38	26.64	26.77	271,037	+0.05(+0.19%)
Apr 21, 2021	27.87	27.87	26.44	26.72	239,551	+0.09(+0.35%)
Apr 20, 2021	27.45	27.58	26.25	26.63	149,608	-1.15(-4.14%)
Apr 19, 2021	27.45	27.80	27.06	27.78	116,793	+0.07(+0.24%)
Apr 16, 2021	27.61	27.87	27.34	27.71	77,619	+0.35(+1.29%)
Apr 15, 2021	27.38	27.64	26.62	27.36	77,902	+0.02(+0.06%)
Apr 14, 2021	26.96	27.64	26.96	27.34	111,372	+0.29(+1.09%)
Apr 13, 2021	27.63	27.71	26.98	27.05	65,612	-0.74(-2.66%)
Apr 12, 2021	27.96	27.96	27.46	27.79	39,191	+0.19(+0.70%)
Apr 09, 2021	27.85	27.85	27.40	27.59	81,072	-0.04(-0.15%)
Apr 08, 2021	27.40	28.01	27.04	27.64	59,083	+0.24(+0.86%)
Apr 07, 2021	28.11	28.34	27.28	27.40	135,852	-0.64(-2.28%)
Apr 06, 2021	28.40	28.47	27.96	28.04	73,811	-0.36(-1.27%)
Apr 05, 2021	28.53	28.53	27.89	28.40	73,193	+0.30(+1.08%)
Apr 01, 2021	27.82	28.30	27.50	28.10	117,381	+0.16(+0.57%)
Mar 31, 2021	27.85	28.29	27.73	27.94	166,816	+0.01(+0.03%)
Mar 30, 2021	27.24	28.07	27.24	27.93	100,244	+0.71(+2.59%)
Mar 29, 2021	27.50	28.06	26.98	27.22	123,481	-0.76(-2.70%)
Mar 26, 2021	27.55	28.11	27.38	27.98	96,429	+0.60(+2.21%)
Mar 25, 2021	26.70	27.62	26.28	27.38	139,536	+0.69(+2.58%)
Mar 24, 2021	27.32	28.35	26.64	26.69	165,796	-0.19(-0.72%)
Mar 23, 2021	27.40	27.89	26.84	26.88	296,709	-0.93(-3.35%)
Mar 22, 2021	28.33	28.33	27.34	27.81	108,065	-0.85(-2.96%)
Mar 19, 2021	27.74	28.75	27.17	28.66	845,839	+0.60(+2.16%)
Mar 18, 2021	28.29	29.16	27.95	28.06	142,524	-0.06(-0.21%)
Mar 17, 2021	28.16	28.45	27.70	28.11	121,239	-0.08(-0.30%)
Mar 16, 2021	28.07	28.30	27.47	28.20	191,471	-0.05(-0.18%)
Mar 15, 2021	28.73	28.76	27.47	28.25	185,047	-0.42(-1.46%)
Mar 12, 2021	29.27	30.15	28.53	28.67	480,956	+0.02(+0.06%)
Mar 11, 2021	28.20	28.73	27.77	28.65	278,905	+0.51(+1.82%)
Mar 10, 2021	27.77	28.38	27.58	28.14	191,166	+0.42(+1.52%)
Mar 09, 2021	27.99	28.10	26.00	27.72	118,728	-0.49(-1.73%)
Mar 08, 2021	27.47	28.94	27.47	28.21	286,030	+0.75(+2.72%)
Mar 05, 2021	26.83	27.48	26.28	27.46	240,001	+1.34(+5.15%)
Mar 04, 2021	27.15	27.39	25.70	26.12	187,832	-0.74(-2.75%)
Mar 03, 2021	26.50	27.44	26.21	26.85	111,073	+0.62(+2.37%)
Mar 02, 2021	26.56	26.78	25.95	26.23	121,177	-0.27(-1.01%)
Mar 01, 2021	26.73	26.73	25.98	26.50	162,557	+0.75(+2.90%)
Feb 26, 2021	26.39	26.43	25.29	25.75	239,763	-0.03(-0.10%)
Feb 25, 2021	26.92	27.51	25.34	25.78	177,747	-0.67(-2.54%)
Feb 24, 2021	25.74	26.59	25.43	26.45	152,067	+1.02(+4.00%)
Feb 23, 2021	25.03	26.00	24.97	25.43	141,564	+0.17(+0.66%)
Feb 22, 2021	24.95	25.46	24.73	25.27	105,474	+0.34(+1.38%)
Feb 19, 2021	24.20	24.94	24.16	24.92	108,691	+0.90(+3.74%)
Feb 18, 2021	23.83	24.30	23.75	24.02	93,509	-0.11(-0.45%)
Feb 17, 2021	24.38	24.52	23.95	24.13	91,635	-0.38(-1.54%)
Feb 16, 2021	24.49	24.81	24.17	24.51	97,609	+0.13(+0.55%)
Feb 12, 2021	23.97	24.51	23.94	24.38	90,953	+0.23(+0.94%)
Feb 11, 2021	24.97	24.97	23.81	24.15	114,030	-0.64(-2.58%)
Feb 10, 2021	25.51	25.55	24.78	24.79	127,308	-0.32(-1.26%)
Feb 09, 2021	24.53	25.28	24.38	25.10	111,607	+0.45(+1.82%)
Feb 08, 2021	24.31	24.71	23.85	24.65	137,169	+0.63(+2.64%)
Feb 05, 2021	24.54	24.64	23.79	24.02	118,816	-0.28(-1.13%)
Feb 04, 2021	23.70	24.36	23.70	24.30	138,801	+0.61(+2.57%)
Feb 03, 2021	23.26	23.87	22.93	23.69	156,128	-0.02(-0.11%)
Feb 02, 2021	23.73	23.83	22.94	23.71	189,897	+0.32(+1.39%)
Feb 01, 2021	23.09	23.41	22.86	23.39	178,469	+0.26(+1.12%)
Jan 29, 2021	22.54	23.18	22.40	23.13	258,996	+0.28(+1.24%)
Jan 28, 2021	21.57	22.98	21.08	22.85	359,845	+2.21(+10.70%)
Jan 27, 2021	21.26	21.61	19.94	20.64	290,867	-1.40(-6.35%)
Jan 26, 2021	22.41	22.46	21.99	22.04	299,038	-0.32(-1.45%)
Jan 25, 2021	21.87	22.45	21.66	22.36	187,973	+0.17(+0.75%)
Jan 22, 2021	21.70	22.31	21.46	22.20	193,467	+0.37(+1.72%)
Jan 21, 2021	21.66	22.11	21.46	21.82	205,867	+0.19(+0.89%)
Jan 20, 2021	21.51	21.77	21.32	21.63	85,223	+0.09(+0.43%)
Jan 19, 2021	21.61	21.63	21.29	21.54	84,327	+0.12(+0.54%)
Jan 15, 2021	21.21	21.53	21.17	21.42	93,012	-0.20(-0.92%)
Jan 14, 2021	21.16	21.87	21.12	21.62	179,393	+0.52(+2.45%)
Jan 13, 2021	21.16	21.16	20.87	21.11	108,649	-0.06(-0.28%)
Jan 12, 2021	20.89	21.21	20.89	21.16	99,178	+0.44(+2.13%)
Jan 11, 2021	20.10	20.78	20.10	20.72	82,888	+0.22(+1.06%)
Jan 08, 2021	20.98	20.98	20.09	20.51	76,330	-0.47(-2.22%)
Jan 07, 2021	21.60	21.67	20.85	20.97	123,385	-0.07(-0.32%)
Jan 06, 2021	20.01	21.63	20.00	21.04	269,455	+1.70(+8.79%)
Jan 05, 2021	18.91	19.64	18.73	19.34	89,423	+0.36(+1.89%)
Jan 04, 2021	19.27	19.37	18.52	18.98	147,032	-0.18(-0.96%)
Dec 31, 2020		19.16	19.16	19.16	75,478	+0.19(+1.01%)
Dec 30, 2020	18.65	19.11	18.33	18.97	75,478	+0.41(+2.20%)
Dec 29, 2020	18.31	19.15	18.31	18.56	142,897	-0.52(-2.75%)
Dec 28, 2020	19.01	19.56	18.72	19.09	166,582	-0.09(-0.48%)
Dec 24, 2020	19.18	19.26	18.69	19.18	68,169	+0.28(+1.50%)
Dec 23, 2020	18.95	19.03	18.47	18.90	141,260	+0.41(+2.21%)
Dec 22, 2020	18.85	18.85	18.14	18.49	112,376	+0.12(+0.68%)
Dec 21, 2020	18.66	18.66	18.06	18.36	135,993	-0.17(-0.90%)
Dec 18, 2020	18.97	19.47	18.43	18.53	530,354	-0.38(-1.98%)
Dec 17, 2020	19.20	19.20	18.66	18.91	116,163	-0.18(-0.92%)
Dec 16, 2020	19.41	19.57	19.03	19.08	115,471	-0.21(-1.08%)
Dec 15, 2020	18.82	19.43	18.79	19.29	203,353	+0.62(+3.35%)
Dec 14, 2020	19.08	19.44	18.59	18.66	173,424	-0.17(-0.93%)
Dec 11, 2020	18.61	19.20	18.58	18.84	112,815	-0.05(-0.26%)
Dec 10, 2020	18.16	19.01	18.16	18.89	77,919	-0.08(-0.44%)
Dec 09, 2020	19.22	19.44	18.91	18.97	93,040	+0.10(+0.53%)
Dec 08, 2020	18.01	19.16	18.01	18.87	117,190	+0.11(+0.58%)
Dec 07, 2020	19.16	19.17	18.51	18.76	152,921	-0.35(-1.83%)
Dec 04, 2020	18.93	19.16	18.35	19.11	146,300	+0.71(+3.85%)
Dec 03, 2020	18.52	18.64	18.13	18.41	147,661	+0.06(+0.32%)
Dec 02, 2020	17.50	18.46	17.50	18.35	123,451	+0.52(+2.90%)
Dec 01, 2020	17.71	17.96	17.40	17.83	135,815	+0.57(+3.33%)
Nov 30, 2020	17.97	18.02	17.17	17.26	164,673	-0.87(-4.83%)
Nov 27, 2020	17.81	18.62	17.68	18.13	86,052	-0.29(-1.58%)
Nov 25, 2020	18.73	18.73	18.15	18.42	96,733	-0.57(-3.03%)
Nov 24, 2020	18.15	19.06	18.13	19.00	179,474	+1.27(+7.19%)
Nov 23, 2020	17.85	17.92	17.63	17.72	84,224	+0.12(+0.66%)
Nov 20, 2020	17.81	18.19	17.17	17.61	96,493	-0.03(-0.14%)
Nov 19, 2020	16.75	17.66	16.75	17.63	95,546	+0.17(+0.95%)
Nov 18, 2020	18.06	18.20	17.46	17.46	111,731	-0.35(-1.96%)
Nov 17, 2020	17.91	18.06	17.36	17.81	116,406	-0.38(-2.11%)
Nov 16, 2020	17.84	18.22	17.59	18.20	125,056	+1.00(+5.81%)
Nov 13, 2020	16.59	17.35	16.59	17.20	123,377	+0.37(+2.23%)
Nov 12, 2020	16.96	16.96	16.51	16.82	86,978	-0.34(-1.99%)
Nov 11, 2020	17.71	17.71	16.82	17.16	89,121	-0.49(-2.80%)
Nov 10, 2020	17.18	17.77	17.00	17.66	124,523	+0.73(+4.28%)
Nov 09, 2020	16.44	17.66	15.94	16.93	246,307	+2.24(+15.26%)
Nov 06, 2020	15.12	15.24	14.65	14.69	119,842	-0.35(-2.36%)
Nov 05, 2020	14.72	15.23	14.63	15.05	100,869	+0.58(+3.99%)
Nov 04, 2020	15.14	15.18	14.39	14.47	87,573	-1.11(-7.14%)
Nov 03, 2020	15.63	15.75	15.38	15.58	111,136	+0.18(+1.18%)
Nov 02, 2020	15.13	15.42	15.00	15.40	170,541	+0.57(+3.84%)
Oct 30, 2020	15.01	15.25	14.70	14.83	153,078	-0.07(-0.44%)
Oct 29, 2020	14.49	14.97	14.25	14.90	100,455	+0.34(+2.32%)
Oct 28, 2020	14.63	15.00	14.52	14.56	137,679	-0.46(-3.07%)
Oct 27, 2020	15.61	15.61	14.90	15.02	125,676	-0.61(-3.90%)
Oct 26, 2020	15.55	15.68	15.25	15.63	140,526	-0.21(-1.35%)
Oct 23, 2020	15.85	16.65	15.54	15.85	190,802	+0.21(+1.32%)
Oct 22, 2020	14.81	15.68	14.81	15.64	163,188	+0.73(+4.92%)
Oct 21, 2020	15.18	15.53	14.73	14.91	134,379	-0.33(-2.16%)
Oct 20, 2020	14.98	15.28	14.90	15.24	88,882	+0.39(+2.61%)
Oct 19, 2020	14.82	15.24	14.76	14.85	121,832	-0.03(-0.22%)
Oct 16, 2020	14.64	15.04	14.37	14.88	171,394	+0.15(+1.01%)
Oct 15, 2020	13.72	14.87	13.72	14.73	146,482	+0.78(+5.55%)
Oct 14, 2020	14.06	14.22	13.95	13.96	73,939	-0.10(-0.70%)
Oct 13, 2020	14.43	14.56	14.04	14.06	69,679	-0.54(-3.73%)
Oct 12, 2020	14.41	14.67	14.24	14.60	100,306	+0.18(+1.26%)
Oct 09, 2020	14.83	14.83	14.39	14.42	76,781	-0.24(-1.63%)
Oct 08, 2020	14.45	14.89	14.34	14.66	115,622	+0.22(+1.54%)
Oct 07, 2020	14.36	14.63	13.90	14.44	176,055	+0.26(+1.86%)
Oct 06, 2020	14.08	14.81	14.06	14.17	140,412	+0.02(+0.12%)
Oct 05, 2020	13.43	14.20	13.43	14.16	138,487	+0.84(+6.32%)
Oct 02, 2020	12.72	13.40	12.72	13.31	135,490	+0.33(+2.54%)
Oct 01, 2020	12.28	13.03	12.28	12.98	107,147	+0.14(+1.12%)
Sep 30, 2020	12.83	13.17	12.77	12.84	166,761	-0.09(-0.73%)
Sep 29, 2020	13.15	13.19	12.61	12.94	135,462	-0.27(-2.06%)
Sep 28, 2020	12.81	13.31	12.75	13.21	121,556	+0.64(+5.12%)
Sep 25, 2020	12.37	12.70	12.37	12.56	139,614	+0.10(+0.79%)
Sep 24, 2020	12.25	12.78	12.15	12.47	102,793	+0.16(+1.27%)
Sep 23, 2020	12.81	13.06	12.30	12.31	233,966	-0.49(-3.86%)
Sep 22, 2020	13.07	13.40	12.54	12.80	176,078	-0.26(-1.96%)
Sep 21, 2020	13.40	13.40	12.89	13.06	169,698	-0.59(-4.35%)
Sep 18, 2020	14.18	14.18	13.58	13.65	417,630	-0.38(-2.70%)
Sep 17, 2020	13.92	14.11	13.90	14.03	108,465	-0.12(-0.87%)
Sep 16, 2020	14.07	14.32	13.89	14.16	124,869	+0.15(+1.06%)
Sep 15, 2020	14.31	14.44	13.95	14.01	208,343	-0.26(-1.85%)
Sep 14, 2020	14.06	14.45	13.97	14.27	83,492	+0.30(+2.12%)
Sep 11, 2020	14.16	14.34	13.88	13.97	118,508	-0.19(-1.34%)
Sep 10, 2020	14.48	14.85	14.16	14.16	90,588	-0.46(-3.16%)
Sep 09, 2020	14.79	15.01	14.45	14.63	117,073	-0.11(-0.73%)
Sep 08, 2020	15.08	15.08	14.73	14.73	103,658	-0.50(-3.30%)
Sep 04, 2020	15.66	15.71	15.00	15.24	180,734	+0.02(+0.11%)
Sep 03, 2020	15.23	15.75	15.19	15.22	141,084	-0.05(-0.32%)
Sep 02, 2020	15.04	15.36	14.93	15.27	122,347	+0.18(+1.20%)
Sep 01, 2020	14.86	15.12	14.85	15.09	147,840	+0.02(+0.14%)
Aug 31, 2020	15.38	15.41	15.05	15.07	201,017	-0.39(-2.53%)
Aug 28, 2020	15.56	15.68	15.01	15.46	103,952	+0.07(+0.48%)
Aug 27, 2020	15.36	15.68	15.30	15.38	87,121	+0.14(+0.92%)
Aug 26, 2020	15.84	15.84	15.24	15.24	100,904	-0.69(-4.35%)
Aug 25, 2020	16.09	16.09	15.62	15.94	62,112	+0.01(+0.05%)
Aug 24, 2020	15.50	15.94	15.31	15.93	110,729	+0.65(+4.26%)
Aug 21, 2020	15.80	16.10	15.14	15.28	292,086	-0.38(-2.42%)
Aug 20, 2020	15.79	15.82	15.63	15.66	93,421	-0.41(-2.57%)
Aug 19, 2020	16.38	16.56	16.02	16.07	124,651	-0.15(-0.92%)
Aug 18, 2020	16.45	16.51	16.06	16.22	224,863	-0.32(-1.94%)
Aug 17, 2020	16.52	16.57	16.24	16.54	175,974	-0.15(-0.89%)
Aug 14, 2020	16.12	16.82	15.94	16.69	101,405	+0.38(+2.35%)
Aug 13, 2020	16.73	16.73	15.99	16.30	112,294	-0.56(-3.30%)
Aug 12, 2020	17.08	17.22	16.47	16.86	156,883	-0.03(-0.19%)
Aug 11, 2020	17.10	17.32	16.72	16.89	184,716	+0.13(+0.78%)
Aug 10, 2020	16.36	16.89	16.36	16.76	140,615	+0.43(+2.65%)
Aug 07, 2020	15.20	16.35	15.03	16.33	204,992	+0.97(+6.32%)
Aug 06, 2020	15.11	15.42	15.04	15.36	134,085	+0.17(+1.13%)
Aug 05, 2020	14.80	15.21	14.61	15.19	187,958	+0.71(+4.90%)
Aug 04, 2020	14.32	14.59	14.24	14.48	171,160	+0.12(+0.82%)
Aug 03, 2020	14.55	14.79	14.25	14.36	166,307	-0.06(-0.42%)
Jul 31, 2020	14.59	14.59	14.16	14.42	270,340	-0.03(-0.23%)
Jul 30, 2020	14.31	14.47	14.23	14.45	201,035	-0.28(-1.88%)
Jul 29, 2020	14.29	14.77	13.99	14.73	265,001	+1.26(+9.32%)
Jul 28, 2020	13.07	13.61	13.07	13.47	164,537	+0.22(+1.66%)
Jul 27, 2020	13.55	13.72	13.22	13.25	252,560	-0.29(-2.11%)
Jul 24, 2020	13.49	13.57	13.36	13.54	112,182	+0.10(+0.73%)
Jul 23, 2020	13.11	13.54	13.11	13.44	113,097	+0.17(+1.29%)
Jul 22, 2020	13.34	13.44	13.06	13.27	123,036	-0.25(-1.87%)
Jul 21, 2020	12.79	13.53	12.79	13.52	125,618	+0.72(+5.61%)
Jul 20, 2020	13.22	13.22	12.72	12.81	115,722	-0.59(-4.39%)
Jul 17, 2020	13.51	13.62	13.28	13.39	110,588	-0.23(-1.68%)
Jul 16, 2020	13.58	13.91	12.66	13.62	205,256	-0.10(-0.71%)
Jul 15, 2020	13.29	13.89	13.10	13.72	192,483	+0.86(+6.73%)
Jul 14, 2020	12.78	13.12	12.58	12.85	277,460	+0.04(+0.32%)
Jul 13, 2020	12.67	13.14	12.50	12.81	236,806	+0.15(+1.16%)
Jul 10, 2020	12.45	12.81	12.38	12.67	283,336	+0.27(+2.17%)
Jul 09, 2020	12.94	13.44	12.31	12.40	273,794	-0.54(-4.16%)
Jul 08, 2020	13.24	13.35	12.61	12.94	421,178	-0.27(-2.04%)
Jul 07, 2020	13.55	13.55	13.09	13.21	186,050	-0.51(-3.69%)
Jul 06, 2020	14.10	14.16	13.25	13.71	127,214	+0.08(+0.60%)
Jul 02, 2020	14.31	14.43	13.56	13.63	147,491	-0.19(-1.36%)
Jul 01, 2020	14.42	14.52	13.82	13.82	246,364	-0.60(-4.13%)
Jun 30, 2020	14.14	14.68	13.76	14.41	333,061	+0.30(+2.14%)
Jun 29, 2020	13.37	14.15	13.07	14.11	424,976	+1.04(+7.92%)
Jun 26, 2020	13.06	13.32	12.47	13.07	613,875	-0.24(-1.84%)
Jun 25, 2020	13.20	13.64	12.88	13.32	301,436	-0.23(-1.69%)
Jun 24, 2020	14.96	14.96	13.43	13.55	234,176	-1.69(-11.08%)
Jun 23, 2020	15.63	15.63	14.79	15.24	157,940	-0.12(-0.80%)

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.