New Zealand markets open in 4 hours 31 minutes

Premier Financial Corp. (PFC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
19.75-0.33 (-1.64%)
At close: 04:00PM EDT
19.75 0.00 (0.00%)
After hours: 04:20PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202420.1620.3219.7419.7519.75146,800
25 Apr 202420.2520.2519.7920.0820.08223,900
24 Apr 202420.7520.8419.7120.3820.38119,800
23 Apr 202420.1920.8020.1920.5920.59105,500
22 Apr 202420.0020.4019.9220.1320.13108,500
19 Apr 202419.0720.1119.0120.0320.03132,800
18 Apr 202419.0619.4219.0619.2019.20112,200
17 Apr 202419.2719.4619.0419.0419.04110,900
16 Apr 202419.2019.4619.0019.1019.10139,300
15 Apr 202419.5619.7019.2119.3419.34232,300
12 Apr 202419.1319.5519.0819.5219.52134,600
11 Apr 202419.3019.5419.2419.3519.35138,300
10 Apr 202419.4020.1419.1019.2619.26212,200
09 Apr 202419.9920.1919.9820.1720.1750,400
08 Apr 202419.7020.0019.7019.8919.8971,600
05 Apr 202419.4119.6619.2819.5919.5995,800
04 Apr 202419.8220.0019.3319.4219.42156,100
03 Apr 202419.5619.7219.4519.6119.6186,600
02 Apr 202419.9119.9119.4719.5819.58108,200
01 Apr 202420.8620.9420.0320.1220.12187,000
28 Mar 202419.9320.3019.9020.3020.30151,400
27 Mar 202419.3020.0619.3020.0020.0098,800
26 Mar 202419.7519.7519.1719.1819.1863,600
25 Mar 202419.5019.9119.5019.5919.59117,600
22 Mar 202419.9819.9819.3919.4119.41105,100
21 Mar 202419.8120.0719.7819.8519.85125,200
20 Mar 202418.6919.9418.6819.7219.72125,200
19 Mar 202418.8119.1018.7618.7918.7988,100
18 Mar 202419.1119.2318.7618.8418.84159,400
15 Mar 202418.9519.4718.9519.0719.07674,900
14 Mar 202419.7019.7018.8218.9818.98131,200
13 Mar 202419.8520.2719.6119.7619.7694,400
12 Mar 202420.0820.1919.7719.9219.92116,600
11 Mar 202420.5020.5720.1120.1720.17120,200
08 Mar 202420.7020.8720.5020.5120.5185,300
07 Mar 202420.5320.7920.1120.3420.3477,000
06 Mar 202420.4120.5519.7620.2720.2790,600
05 Mar 202419.8820.5819.8820.3120.31145,700
04 Mar 202419.5120.3319.5120.0120.01198,900
01 Mar 202419.2419.4018.8219.3119.31115,300
29 Feb 202419.4019.6919.2219.3819.38162,200
28 Feb 202419.1119.2518.9118.9518.95113,300
27 Feb 202419.4719.5719.2019.2519.25159,700
26 Feb 202419.6419.7419.2319.2919.29113,900
23 Feb 202419.4820.0419.3719.7319.73169,300
22 Feb 202419.8320.0419.4819.6619.66107,200
21 Feb 202420.1520.1519.7819.9519.95121,000
20 Feb 202420.2120.6620.2020.2320.23143,100
16 Feb 202420.6120.8320.3820.5220.52121,800
15 Feb 202420.0720.9020.0720.8320.83133,700
14 Feb 202419.8120.1019.5219.9919.99139,600
13 Feb 202420.1920.4519.1719.4319.43332,400
12 Feb 202420.0921.0820.0920.8720.87139,300
09 Feb 202419.8820.2119.5920.1920.19213,600
08 Feb 202419.4719.8519.3819.8519.85122,400
08 Feb 20240.31 Dividend
07 Feb 202420.1120.1119.2119.7819.47107,400
06 Feb 202420.2620.5719.9620.1019.7890,500
05 Feb 202420.5120.6020.1120.2819.96130,400
02 Feb 202420.3820.9420.2120.7720.44158,900
01 Feb 202421.1321.2220.0120.7720.44143,800
31 Jan 202421.6721.9120.8520.8920.56323,800
30 Jan 202422.1222.3121.8922.1121.76113,400
29 Jan 202422.2222.3721.9622.1821.83150,700
26 Jan 202422.2122.4221.8022.1721.82122,200
25 Jan 202421.9722.1521.2822.0421.69201,500
24 Jan 202422.7522.7521.4821.7121.37158,000
23 Jan 202424.0024.0023.2123.3122.94116,200
22 Jan 202423.1223.7823.1223.7723.40185,900
19 Jan 202422.5722.8522.1122.8522.49117,700
18 Jan 202422.3622.5022.1822.4322.0893,600
17 Jan 202421.8222.3321.8222.2321.8860,100
16 Jan 202422.3222.4422.1422.2321.88103,500
12 Jan 202423.1223.2322.3922.6222.2779,500
11 Jan 202423.1523.3122.5122.8222.4689,000
10 Jan 202423.0023.2722.7923.2622.9064,100
09 Jan 202423.1923.1922.9023.0222.6674,800
08 Jan 202423.4623.5623.1623.4623.0978,900
05 Jan 202423.2723.8123.1623.4423.07222,000
04 Jan 202423.4623.7723.1523.5123.14107,000
03 Jan 202423.9724.0023.2823.3422.97119,100
02 Jan 202423.8924.5023.7724.1523.77106,000
29 Dec 202324.6324.6324.0524.1023.72104,800
28 Dec 202324.5624.8124.5624.7824.3979,400
27 Dec 202324.8024.8724.6024.6724.2876,900
26 Dec 202324.2624.7924.2224.6524.2677,400
22 Dec 202323.9624.4423.9624.2023.82106,100
21 Dec 202323.7824.0023.5323.7223.3599,900
20 Dec 202323.6224.4823.3623.5523.18117,700
19 Dec 202323.3123.7523.2223.6223.25128,200
18 Dec 202323.5623.6123.1023.2622.9089,600
15 Dec 202324.0624.0623.2823.3923.02357,200
14 Dec 202323.9524.2523.6023.8723.50262,300
13 Dec 202321.7223.3821.6923.3222.95223,100
12 Dec 202321.7521.7821.5521.6121.2769,500
11 Dec 202321.7521.9621.6121.8421.50166,600
08 Dec 202321.7422.1021.4821.8721.53144,300
07 Dec 202321.1421.6921.0121.6821.3485,700
06 Dec 202321.4722.0021.0621.1120.78186,500
05 Dec 202321.4021.4021.1121.2320.9074,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...