Premier Inc Cl A (NQ: PINC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	32.07	32.65	31.71	31.89	310,123	-0.27(-0.83%)
Aug 28, 2015	31.63	32.27	31.45	32.15	224,120	+0.44(+1.38%)
Aug 27, 2015	31.05	31.76	30.97	31.72	374,547	+0.98(+3.20%)
Aug 26, 2015	30.73	30.89	29.94	30.73	421,920	+0.33(+1.09%)
Aug 25, 2015	32.36	32.36	30.24	30.40	716,391	-0.99(-3.16%)
Aug 24, 2015	31.50	32.29	30.84	31.39	534,490	-1.07(-3.31%)
Aug 21, 2015	32.44	32.73	32.09	32.47	148,738	-0.14(-0.44%)
Aug 20, 2015	33.20	33.37	32.50	32.61	148,131	-0.75(-2.25%)
Aug 19, 2015	33.39	33.55	33.03	33.36	121,257	-0.12(-0.35%)
Aug 18, 2015	33.53	33.71	33.20	33.48	147,184	-0.04(-0.13%)
Aug 17, 2015	32.82	33.53	32.62	33.52	120,626	+0.57(+1.74%)
Aug 14, 2015	32.41	33.01	32.41	32.95	176,477	+0.53(+1.63%)
Aug 13, 2015	32.37	32.50	31.87	32.42	113,380	+0.04(+0.14%)
Aug 12, 2015	32.03	32.74	31.80	32.38	242,276	+0.21(+0.64%)
Aug 11, 2015	31.84	32.31	31.82	32.17	165,189	+0.14(+0.45%)
Aug 10, 2015	31.76	32.14	31.55	32.03	430,774	+0.40(+1.27%)
Aug 07, 2015	31.88	32.17	31.18	31.63	171,091	-0.28(-0.87%)
Aug 06, 2015	31.93	32.11	31.69	31.90	174,653	+0.03(+0.08%)
Aug 05, 2015	31.82	31.97	31.45	31.88	198,118	+0.30(+0.96%)
Aug 04, 2015	31.87	32.42	31.53	31.57	184,570	-0.10(-0.31%)
Aug 03, 2015	31.97	32.09	31.57	31.67	234,655	-0.31(-0.98%)
Jul 31, 2015	31.58	32.01	31.45	31.98	153,250	+0.47(+1.50%)
Jul 30, 2015	31.30	31.64	30.96	31.51	214,267	+0.14(+0.46%)
Jul 29, 2015	31.93	31.93	31.22	31.37	206,092	-0.47(-1.49%)
Jul 28, 2015	31.52	31.86	31.14	31.84	210,955	+0.46(+1.45%)
Jul 27, 2015	31.38	31.99	31.13	31.38	224,846	-0.26(-0.82%)
Jul 24, 2015	32.00	32.00	31.38	31.64	90,078	-0.25(-0.79%)
Jul 23, 2015	32.37	32.57	31.78	31.89	96,787	-0.32(-1.00%)
Jul 22, 2015	31.63	32.41	31.47	32.22	259,237	+0.39(+1.24%)
Jul 21, 2015	32.23	32.43	31.31	31.82	255,895	-0.37(-1.14%)
Jul 20, 2015	32.91	33.08	32.10	32.19	471,864	-0.82(-2.49%)
Jul 17, 2015	33.25	33.45	32.87	33.01	258,537	-0.10(-0.30%)
Jul 16, 2015	33.09	33.23	32.56	33.11	268,859	+0.50(+1.54%)
Jul 15, 2015	32.48	32.73	32.37	32.61	176,253	+0.04(+0.14%)
Jul 14, 2015	32.47	32.86	32.42	32.57	295,161	+0.04(+0.14%)
Jul 13, 2015	33.23	33.53	32.24	32.52	224,577	-0.50(-1.52%)
Jul 10, 2015	32.37	33.24	31.68	33.02	267,073	+0.80(+2.50%)
Jul 09, 2015	32.49	33.16	31.97	32.22	547,042	+0.05(+0.17%)
Jul 08, 2015	32.25	32.34	32.04	32.16	236,418	-0.27(-0.83%)
Jul 07, 2015	32.68	32.71	32.06	32.43	173,924	-0.17(-0.52%)
Jul 06, 2015	32.65	33.00	32.41	32.60	377,774	-0.38(-1.14%)
Jul 02, 2015	34.98	32.98	32.98	32.98	400,938	-1.73(-4.97%)
Jul 01, 2015	34.67	34.93	34.38	34.70	286,284	+0.30(+0.88%)
Jun 30, 2015	34.01	34.43	33.80	34.40	263,713	+0.47(+1.37%)
Jun 29, 2015	34.01	34.38	33.76	33.93	195,186	-0.34(-0.99%)
Jun 26, 2015	33.83	34.51	33.76	34.27	607,591	+0.50(+1.48%)
Jun 25, 2015	33.91	34.28	33.70	33.77	131,772	-0.05(-0.16%)
Jun 24, 2015	33.99	34.08	33.72	33.83	111,692	-0.09(-0.26%)
Jun 23, 2015	33.88	34.07	33.82	33.92	183,690	-0.09(-0.26%)
Jun 22, 2015	34.34	34.45	33.84	34.01	144,409	-0.38(-1.09%)
Jun 19, 2015	33.92	34.52	33.58	34.38	312,011	+0.66(+1.96%)
Jun 18, 2015	33.75	34.48	33.54	33.72	238,942	+0.47(+1.43%)
Jun 17, 2015	33.37	33.52	33.18	33.24	157,295	+0.04(+0.13%)
Jun 16, 2015	32.81	33.50	32.81	33.20	175,923	+0.30(+0.92%)
Jun 15, 2015	33.36	33.46	32.57	32.90	298,317	-0.72(-2.15%)
Jun 12, 2015	33.74	33.76	33.18	33.62	259,513	-0.12(-0.34%)
Jun 11, 2015	32.50	33.79	32.50	33.74	166,805	+1.21(+3.71%)
Jun 10, 2015	32.83	32.89	32.44	32.53	252,613	-0.25(-0.76%)
Jun 09, 2015	32.99	33.10	32.63	32.78	132,740	-0.13(-0.41%)
Jun 08, 2015	33.06	33.32	32.81	32.91	298,054	-0.41(-1.23%)
Jun 05, 2015	33.18	33.42	32.96	33.33	143,377	+0.15(+0.46%)
Jun 04, 2015	33.41	33.50	33.07	33.17	231,896	-0.28(-0.83%)
Jun 03, 2015	33.41	33.60	33.09	33.45	212,884	+0.00(+0.00%)
Jun 02, 2015	33.81	33.81	33.40	33.45	213,331	-0.47(-1.37%)

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.