Premier Financial Corp (NQ: PFC )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	24.82	25.14	24.61	24.66	152,778	-0.16(-0.64%)
Oct 30, 2024	24.48	25.28	24.48	24.82	125,467	+0.23(+0.94%)
Oct 29, 2024	24.50	24.71	24.46	24.59	200,375	-0.10(-0.41%)
Oct 28, 2024	24.12	24.73	24.12	24.69	124,384	+0.83(+3.48%)
Oct 25, 2024	24.17	24.31	23.65	23.86	135,156	-0.12(-0.50%)
Oct 24, 2024	24.40	24.46	23.98	23.98	136,206	-0.37(-1.52%)
Oct 23, 2024	23.75	24.53	23.75	24.35	79,514	-0.07(-0.29%)
Oct 22, 2024	23.81	24.42	23.81	24.42	66,689	+0.39(+1.62%)
Oct 21, 2024	24.85	25.01	23.95	24.03	131,497	-0.77(-3.10%)
Oct 18, 2024	25.24	25.24	24.69	24.80	92,887	-0.42(-1.67%)
Oct 17, 2024	24.90	25.22	24.62	25.22	296,960	+0.35(+1.41%)
Oct 16, 2024	24.44	25.01	24.35	24.87	107,052	+0.72(+2.98%)
Oct 15, 2024	24.06	24.79	23.93	24.15	152,401	+0.20(+0.84%)
Oct 14, 2024	23.80	24.16	23.64	23.95	63,451	+0.20(+0.84%)
Oct 11, 2024	23.14	23.96	23.14	23.75	84,080	+0.73(+3.17%)
Oct 10, 2024	22.72	23.05	22.57	23.02	98,543	+0.10(+0.44%)
Oct 09, 2024	22.80	23.21	22.80	22.92	108,107	+0.08(+0.35%)
Oct 08, 2024	23.10	23.17	22.84	22.84	138,202	-0.15(-0.65%)
Oct 07, 2024	22.89	23.09	22.81	22.99	79,127	-0.04(-0.17%)
Oct 04, 2024	22.86	23.06	22.73	23.03	154,232	+0.46(+2.04%)
Oct 03, 2024	22.72	22.80	22.50	22.57	120,878	-0.19(-0.83%)
Oct 02, 2024	22.76	23.13	22.72	22.76	94,259	+0.03(+0.13%)
Oct 01, 2024	23.44	23.48	22.64	22.73	137,970	-0.75(-3.19%)
Sep 30, 2024	23.09	23.74	23.09	23.48	108,612	+0.35(+1.51%)
Sep 27, 2024	23.38	23.48	23.02	23.13	248,240	+0.04(+0.17%)
Sep 26, 2024	23.28	23.34	23.00	23.09	132,065	+0.05(+0.22%)
Sep 25, 2024	23.49	23.49	23.04	23.04	199,778	-0.40(-1.71%)
Sep 24, 2024	23.89	24.00	23.41	23.44	111,633	-0.42(-1.76%)
Sep 23, 2024	24.14	24.42	23.86	23.86	168,832	-0.23(-0.95%)
Sep 20, 2024	24.90	24.93	23.92	24.09	499,169	-1.01(-4.02%)
Sep 19, 2024	24.78	25.12	24.33	25.10	181,763	+0.85(+3.51%)
Sep 18, 2024	24.54	25.30	24.21	24.25	191,629	-0.29(-1.18%)
Sep 17, 2024	24.73	25.24	24.46	24.54	139,839	+0.05(+0.20%)
Sep 16, 2024	24.37	24.68	23.95	24.49	169,842	+0.26(+1.07%)
Sep 13, 2024	23.74	24.25	23.65	24.23	160,529	+0.67(+2.84%)
Sep 12, 2024	23.70	23.86	23.35	23.56	164,511	-0.02(-0.08%)
Sep 11, 2024	23.92	24.01	23.23	23.58	141,814	-0.62(-2.56%)
Sep 10, 2024	24.15	24.25	23.69	24.20	91,699	+0.14(+0.58%)
Sep 09, 2024	24.21	24.58	24.03	24.06	134,732	-0.15(-0.62%)
Sep 06, 2024	24.40	24.58	23.95	24.21	255,895	-0.14(-0.57%)
Sep 05, 2024	24.67	24.67	24.04	24.35	177,250	-0.08(-0.33%)
Sep 04, 2024	24.98	25.10	24.32	24.43	200,400	-0.61(-2.44%)

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.