Premier Financial Corp (NQ: PFC )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2024	20.54	20.61	19.72	19.81	189,945	-0.18(-0.89%)
Mar 28, 2024	19.62	19.78	19.78	19.98	153,815	+0.30(+1.50%)
Mar 27, 2024	19.00	19.75	19.00	19.69	100,346	+0.81(+4.28%)
Mar 26, 2024	19.44	19.44	18.87	18.88	64,603	-0.40(-2.09%)
Mar 25, 2024	19.20	19.60	19.20	19.29	119,450	+0.18(+0.93%)
Mar 22, 2024	19.67	19.67	19.09	19.11	106,795	-0.43(-2.22%)
Mar 21, 2024	19.50	19.76	19.47	19.54	127,313	+0.13(+0.66%)
Mar 20, 2024	18.40	19.63	18.39	19.41	127,182	+0.92(+4.95%)
Mar 19, 2024	18.52	18.80	18.47	18.50	89,484	-0.05(-0.27%)
Mar 18, 2024	18.81	18.93	18.47	18.55	161,887	-0.23(-1.21%)
Mar 15, 2024	18.66	19.17	18.66	18.77	685,540	+0.09(+0.47%)
Mar 14, 2024	19.39	19.39	18.53	18.68	133,305	-0.77(-3.95%)
Mar 13, 2024	19.54	19.95	19.31	19.45	95,862	-0.16(-0.80%)
Mar 12, 2024	19.77	19.88	19.46	19.61	118,450	-0.25(-1.24%)
Mar 11, 2024	20.18	20.25	19.80	19.86	122,126	-0.33(-1.66%)
Mar 08, 2024	20.38	20.55	20.18	20.19	86,601	+0.17(+0.84%)
Mar 07, 2024	20.21	20.47	19.80	20.02	78,215	+0.07(+0.35%)
Mar 06, 2024	20.09	20.23	19.45	19.95	91,993	-0.04(-0.20%)
Mar 05, 2024	19.57	20.26	19.57	19.99	147,978	+0.30(+1.50%)
Mar 04, 2024	19.21	20.01	19.21	19.70	202,030	+0.69(+3.62%)
Mar 01, 2024	18.94	19.10	18.53	19.01	117,123	-0.07(-0.36%)
Feb 29, 2024	19.10	19.38	18.92	19.08	171,594	+0.42(+2.27%)
Feb 28, 2024	18.81	18.95	18.62	18.66	115,067	-0.30(-1.56%)
Feb 27, 2024	19.17	19.27	18.90	18.95	162,224	-0.04(-0.21%)
Feb 26, 2024	19.33	19.43	18.93	18.99	115,714	-0.43(-2.23%)
Feb 23, 2024	19.18	19.72	19.07	19.42	171,986	+0.07(+0.36%)
Feb 22, 2024	19.52	19.73	19.18	19.35	108,864	-0.29(-1.45%)
Feb 21, 2024	19.84	19.84	19.47	19.64	122,908	-0.28(-1.38%)
Feb 20, 2024	19.90	20.34	19.88	19.92	145,346	-0.29(-1.41%)
Feb 16, 2024	20.29	20.50	20.06	20.20	123,674	-0.31(-1.49%)
Feb 15, 2024	19.76	20.57	19.76	20.51	135,779	+0.83(+4.20%)
Feb 14, 2024	19.50	19.79	19.22	19.68	141,833	+0.55(+2.88%)
Feb 13, 2024	19.88	20.13	18.87	19.13	337,695	-1.42(-6.90%)
Feb 12, 2024	19.78	20.75	19.78	20.55	141,519	+0.67(+3.37%)
Feb 09, 2024	19.57	19.90	19.29	19.88	216,927	+0.33(+1.71%)
Feb 08, 2024	19.17	19.54	19.08	19.54	124,329	+0.37(+1.95%)
Feb 07, 2024	19.49	19.49	18.61	19.17	110,790	-0.31(-1.59%)
Feb 06, 2024	19.63	19.93	19.34	19.48	93,411	-0.17(-0.89%)
Feb 05, 2024	19.87	19.96	19.48	19.65	134,617	-0.47(-2.36%)
Feb 02, 2024	19.75	20.29	19.58	20.13	163,985	+0.00(+0.00%)
Feb 01, 2024	20.48	20.56	19.39	20.13	148,443	-0.12(-0.57%)
Jan 31, 2024	21.00	21.23	20.20	20.24	334,188	-1.18(-5.52%)
Jan 30, 2024	21.43	21.62	21.21	21.43	117,032	-0.07(-0.32%)
Jan 29, 2024	21.53	21.68	21.28	21.49	155,507	+0.01(+0.05%)
Jan 26, 2024	21.52	21.73	21.12	21.48	126,094	+0.13(+0.59%)
Jan 25, 2024	21.29	21.46	20.62	21.36	207,986	+0.32(+1.52%)
Jan 24, 2024	22.05	22.05	20.81	21.04	163,010	-1.55(-6.86%)
Jan 23, 2024	23.26	23.26	22.49	22.59	119,925	-0.45(-1.93%)
Jan 22, 2024	22.40	23.04	22.40	23.03	191,856	+0.89(+4.03%)
Jan 19, 2024	21.87	22.14	21.43	22.14	121,494	+0.41(+1.87%)
Jan 18, 2024	21.67	21.80	21.49	21.74	96,605	+0.19(+0.90%)
Jan 17, 2024	21.14	21.63	21.14	21.54	62,071	+0.00(+0.00%)
Jan 16, 2024	21.63	21.74	21.46	21.54	106,790	-0.38(-1.72%)
Jan 12, 2024	22.40	22.51	21.70	21.92	82,034	-0.19(-0.88%)
Jan 11, 2024	22.43	22.59	21.81	22.11	91,863	-0.43(-1.89%)
Jan 10, 2024	22.29	22.55	22.08	22.54	66,105	+0.23(+1.04%)
Jan 09, 2024	22.47	22.47	22.19	22.31	77,188	-0.43(-1.88%)
Jan 08, 2024	22.73	22.83	22.44	22.73	81,433	+0.02(+0.09%)
Jan 05, 2024	22.55	23.07	22.44	22.71	229,119	-0.07(-0.30%)
Jan 04, 2024	22.73	23.03	22.43	22.78	110,462	+0.16(+0.73%)
Jan 03, 2024	23.23	23.26	22.56	22.62	122,873	-0.78(-3.35%)
Jan 02, 2024	23.15	23.74	23.03	23.40	109,366	+0.05(+0.21%)
Dec 29, 2023	23.87	23.87	23.30	23.35	108,107	-0.66(-2.74%)
Dec 28, 2023	23.80	24.04	23.80	24.01	81,914	+0.11(+0.45%)
Dec 27, 2023	24.03	24.10	23.84	23.91	79,378	+0.02(+0.08%)
Dec 26, 2023	23.51	24.02	23.47	23.89	79,865	+0.44(+1.86%)
Dec 22, 2023	23.22	23.68	23.22	23.45	109,505	+0.47(+2.02%)
Dec 21, 2023	23.04	23.26	22.80	22.99	103,114	+0.16(+0.72%)
Dec 20, 2023	22.89	23.72	22.64	22.82	121,473	-0.07(-0.30%)
Dec 19, 2023	22.59	23.01	22.50	22.89	132,348	+0.35(+1.55%)
Dec 18, 2023	22.83	22.88	22.38	22.54	92,508	-0.13(-0.56%)
Dec 15, 2023	23.31	23.31	22.56	22.67	380,395	-0.47(-2.01%)
Dec 14, 2023	23.21	23.50	22.87	23.13	270,661	+0.53(+2.36%)
Dec 13, 2023	21.05	22.66	21.02	22.60	229,275	+1.66(+7.91%)
Dec 12, 2023	21.08	21.11	20.88	20.94	71,674	-0.22(-1.05%)
Dec 11, 2023	21.08	21.28	20.94	21.16	171,968	-0.03(-0.14%)
Dec 08, 2023	21.07	21.42	20.81	21.19	148,900	+0.18(+0.88%)
Dec 07, 2023	20.49	21.02	20.35	21.01	88,404	+0.55(+2.70%)
Dec 06, 2023	20.80	21.32	20.41	20.46	192,451	-0.12(-0.57%)
Dec 05, 2023	20.74	20.74	20.45	20.57	76,975	-0.20(-0.98%)
Dec 04, 2023	20.14	20.80	19.96	20.78	96,745	+0.41(+2.00%)
Dec 01, 2023	19.12	20.46	19.12	20.37	185,401	+1.02(+5.26%)
Nov 30, 2023	19.68	19.78	19.23	19.35	174,794	-0.24(-1.24%)
Nov 29, 2023	19.36	19.72	19.18	19.59	157,943	+0.48(+2.54%)
Nov 28, 2023	19.26	19.31	18.85	19.11	116,339	-0.15(-0.80%)
Nov 27, 2023	19.52	19.52	19.09	19.26	70,383	-0.35(-1.78%)
Nov 24, 2023	19.44	19.62	19.38	19.61	37,789	+0.24(+1.25%)
Nov 22, 2023	19.54	19.62	19.30	19.37	69,536	+0.06(+0.30%)
Nov 21, 2023	19.90	19.91	19.26	19.31	123,651	-0.75(-3.72%)
Nov 20, 2023	19.86	20.07	19.52	20.06	178,958	+0.15(+0.73%)
Nov 17, 2023	19.91	20.16	19.71	19.91	168,789	+0.28(+1.43%)
Nov 16, 2023	19.74	19.75	19.29	19.63	137,229	-0.12(-0.59%)
Nov 15, 2023	19.60	19.93	19.23	19.75	198,552	+0.10(+0.49%)
Nov 14, 2023	18.67	19.68	18.61	19.65	187,389	+1.69(+9.39%)
Nov 13, 2023	17.69	17.97	17.56	17.97	77,901	+0.10(+0.54%)
Nov 10, 2023	17.78	18.02	17.69	17.87	95,899	+0.07(+0.38%)
Nov 09, 2023	18.13	18.14	17.73	17.80	103,399	-0.18(-1.02%)
Nov 08, 2023	18.15	18.15	17.72	17.99	107,332	-0.20(-1.10%)
Nov 07, 2023	18.38	18.39	17.92	18.19	110,247	-0.14(-0.78%)
Nov 06, 2023	18.53	18.56	18.18	18.33	137,106	-0.23(-1.23%)
Nov 03, 2023	18.28	18.79	17.98	18.56	159,195	+0.77(+4.34%)
Nov 02, 2023	17.12	17.79	17.12	17.78	153,383	+0.86(+5.07%)
Nov 01, 2023	16.59	16.94	16.28	16.93	125,331	+0.39(+2.36%)
Oct 31, 2023	16.55	16.74	16.31	16.54	97,704	-0.02(-0.11%)
Oct 30, 2023	16.42	16.69	16.35	16.56	93,700	+0.30(+1.88%)
Oct 27, 2023	16.52	16.52	16.00	16.25	104,379	-0.22(-1.33%)
Oct 26, 2023	15.92	16.57	15.92	16.47	136,289	+0.65(+4.10%)
Oct 25, 2023	16.62	16.62	15.05	15.82	166,914	+0.30(+1.90%)
Oct 24, 2023	15.82	15.91	15.28	15.53	93,646	-0.18(-1.15%)
Oct 23, 2023	15.77	16.07	15.70	15.71	78,548	-0.19(-1.20%)
Oct 20, 2023	16.45	16.45	15.89	15.90	113,614	-0.53(-3.25%)
Oct 19, 2023	16.50	16.78	16.43	16.43	77,679	-0.02(-0.12%)
Oct 18, 2023	16.71	16.71	16.38	16.45	97,545	-0.45(-2.65%)
Oct 17, 2023	16.20	17.02	16.19	16.90	174,900	+0.63(+3.87%)
Oct 16, 2023	16.16	16.29	16.06	16.27	107,028	+0.31(+1.97%)
Oct 13, 2023	16.55	16.64	15.93	15.96	79,474	-0.46(-2.79%)
Oct 12, 2023	16.62	16.62	16.19	16.41	129,521	-0.16(-0.98%)
Oct 11, 2023	16.48	16.77	16.42	16.57	75,702	+0.14(+0.87%)
Oct 10, 2023	16.20	16.58	16.16	16.43	333,665	+0.30(+1.89%)
Oct 09, 2023	15.84	16.24	15.84	16.13	137,009	+0.13(+0.83%)
Oct 06, 2023	16.06	16.35	15.65	15.99	117,915	-0.21(-1.29%)
Oct 05, 2023	16.07	16.38	15.79	16.20	270,626	+0.14(+0.89%)
Oct 04, 2023	16.01	16.11	15.82	16.06	134,782	+0.08(+0.48%)
Oct 03, 2023	16.23	16.65	15.95	15.98	124,044	-0.31(-1.93%)
Oct 02, 2023	16.23	16.36	16.10	16.30	167,736	+0.04(+0.23%)
Sep 29, 2023	16.36	16.57	16.15	16.26	210,198	+0.01(+0.06%)
Sep 28, 2023	16.13	16.46	16.13	16.25	206,055	+0.11(+0.71%)
Sep 27, 2023	16.16	16.26	15.99	16.14	117,071	+0.08(+0.48%)
Sep 26, 2023	16.03	16.46	15.96	16.06	263,124	-0.19(-1.17%)
Sep 25, 2023	15.84	16.25	16.14	16.25	146,576	+0.40(+2.53%)
Sep 22, 2023	16.13	16.19	15.76	15.85	272,803	-0.26(-1.60%)
Sep 21, 2023	16.17	16.50	16.09	16.11	137,005	-0.12(-0.76%)
Sep 20, 2023	16.36	16.57	16.20	16.23	149,151	-0.09(-0.53%)
Sep 19, 2023	16.36	16.57	16.20	16.32	166,690	-0.01(-0.06%)
Sep 18, 2023	17.20	17.38	16.21	16.33	198,942	-0.82(-4.78%)
Sep 15, 2023	17.74	17.98	17.02	17.15	450,369	-0.62(-3.49%)
Sep 14, 2023	17.55	17.79	17.44	17.77	202,420	+0.43(+2.47%)
Sep 13, 2023	17.70	17.93	17.28	17.34	151,657	-0.30(-1.73%)
Sep 12, 2023	17.65	17.85	17.61	17.64	93,728	-0.03(-0.16%)
Sep 11, 2023	17.78	17.91	17.61	17.67	117,784	-0.02(-0.11%)
Sep 08, 2023	17.59	17.82	17.43	17.69	126,444	+0.20(+1.14%)
Sep 07, 2023	17.30	17.51	17.21	17.49	257,589	+0.15(+0.88%)
Sep 06, 2023	17.75	17.85	17.18	17.34	227,657	-0.35(-1.99%)
Sep 05, 2023	18.28	18.28	17.66	17.69	127,767	-0.71(-3.83%)
Sep 01, 2023	18.16	18.61	18.16	18.39	115,410	+0.44(+2.44%)
Aug 31, 2023	17.90	18.06	17.86	17.96	161,634	+0.14(+0.80%)
Aug 30, 2023	17.95	17.95	17.57	17.81	136,003	-0.09(-0.48%)
Aug 29, 2023	18.06	18.25	17.83	17.90	156,954	-0.08(-0.42%)
Aug 28, 2023	17.82	18.18	17.81	17.98	127,028	+0.28(+1.56%)
Aug 25, 2023	17.96	17.96	17.39	17.70	157,509	-0.13(-0.75%)
Aug 24, 2023	17.78	18.38	17.76	17.83	173,846	+0.07(+0.38%)
Aug 23, 2023	17.78	18.35	17.56	17.77	196,170	+0.05(+0.27%)
Aug 22, 2023	18.19	18.25	17.67	17.72	148,933	-0.43(-2.36%)
Aug 21, 2023	18.49	18.75	18.07	18.15	127,674	-0.25(-1.35%)
Aug 18, 2023	18.59	18.80	18.37	18.39	178,081	-0.37(-1.98%)
Aug 17, 2023	19.11	19.86	18.61	18.77	146,706	-0.27(-1.40%)
Aug 16, 2023	19.46	19.82	19.00	19.03	190,655	-0.56(-2.87%)
Aug 15, 2023	20.07	20.23	19.55	19.60	140,174	-0.63(-3.11%)
Aug 14, 2023	20.31	20.41	19.89	20.22	139,001	-0.18(-0.89%)
Aug 11, 2023	20.25	20.54	20.22	20.41	132,970	+0.28(+1.37%)
Aug 10, 2023	19.92	20.32	19.86	20.13	145,024	+0.25(+1.25%)
Aug 09, 2023	20.12	20.28	19.73	19.88	167,823	-0.24(-1.18%)
Aug 08, 2023	20.12	20.17	19.48	20.12	117,674	-0.40(-1.95%)
Aug 07, 2023	20.33	20.83	20.11	20.52	143,049	+0.31(+1.56%)
Aug 04, 2023	20.28	20.55	20.04	20.21	102,126	-0.01(-0.05%)
Aug 03, 2023	19.93	20.29	19.69	20.22	108,204	+0.29(+1.44%)
Aug 02, 2023	19.85	20.17	19.65	19.93	163,023	-0.11(-0.56%)
Aug 01, 2023	20.31	20.32	19.84	20.04	129,124	-0.30(-1.48%)
Jul 31, 2023	20.54	20.66	20.15	20.34	146,252	-0.20(-0.96%)
Jul 28, 2023	20.54	20.88	20.53	20.54	166,433	-0.08(-0.36%)
Jul 27, 2023	20.84	21.12	20.33	20.61	239,980	-0.17(-0.81%)
Jul 26, 2023	20.68	21.50	19.87	20.78	476,370	+2.89(+16.17%)
Jul 25, 2023	17.86	18.14	17.62	17.89	191,430	-0.05(-0.26%)
Jul 24, 2023	17.37	18.07	17.37	17.94	159,758	+0.59(+3.41%)
Jul 21, 2023	17.57	17.57	17.22	17.35	116,449	-0.15(-0.86%)
Jul 20, 2023	17.53	17.53	17.04	17.50	225,189	+0.11(+0.65%)
Jul 19, 2023	17.32	17.56	17.19	17.38	343,751	+0.20(+1.15%)
Jul 18, 2023	16.54	17.29	16.54	17.19	223,619	+0.65(+3.92%)
Jul 17, 2023	16.32	16.75	16.24	16.54	91,125	+0.21(+1.26%)
Jul 14, 2023	16.57	16.57	16.14	16.33	111,826	-0.15(-0.91%)
Jul 13, 2023	16.42	16.71	16.32	16.48	127,306	+0.08(+0.46%)
Jul 12, 2023	16.35	16.68	16.27	16.41	114,469	+0.37(+2.28%)
Jul 11, 2023	15.91	16.13	15.75	16.04	128,549	+0.15(+0.95%)
Jul 10, 2023	15.97	16.39	15.81	15.89	198,407	-0.09(-0.59%)
Jul 07, 2023	14.99	16.06	14.99	15.98	319,637	+1.07(+7.18%)
Jul 06, 2023	15.03	15.10	14.75	14.91	208,298	-0.28(-1.85%)
Jul 05, 2023	15.26	15.34	14.92	15.20	169,788	-0.18(-1.16%)
Jul 03, 2023	15.02	15.37	15.02	15.37	87,055	+0.33(+2.18%)
Jun 30, 2023	15.42	15.42	15.02	15.05	198,255	-0.27(-1.78%)
Jun 29, 2023	15.12	15.57	15.12	15.32	203,215	+0.34(+2.26%)
Jun 28, 2023	15.24	15.24	14.77	14.98	166,649	-0.30(-1.97%)
Jun 27, 2023	15.27	15.46	15.12	15.28	150,633	-0.01(-0.06%)
Jun 26, 2023	15.41	15.67	15.27	15.29	162,048	-0.13(-0.85%)
Jun 23, 2023	14.76	15.73	14.75	15.42	1,000,713	+0.45(+3.01%)
Jun 22, 2023	15.11	15.19	14.72	14.97	154,481	-0.23(-1.54%)
Jun 21, 2023	15.35	15.41	15.12	15.21	115,691	-0.23(-1.46%)
Jun 20, 2023	15.51	15.59	15.26	15.43	168,407	-0.14(-0.90%)
Jun 16, 2023	15.61	15.67	15.28	15.57	338,611	+0.08(+0.55%)

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.