Skip to main content

Premier Inc Cl A (NQ: PINC )

19.50 -0.26 (-1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 30.61 30.69 30.33 30.57 196,554 -0.08(-0.27%)
Oct 29, 2015 30.74 30.76 30.30 30.65 216,808 +0.00(+0.00%)
Oct 28, 2015 30.38 30.75 30.10 30.65 216,538 +0.24(+0.80%)
Oct 27, 2015 30.45 30.65 30.29 30.40 318,641 +0.04(+0.12%)
Oct 26, 2015 30.74 30.85 30.22 30.37 352,485 -0.27(-0.89%)
Oct 23, 2015 30.74 31.49 30.08 30.64 670,154 -0.05(-0.15%)
Oct 22, 2015 32.43 33.28 30.25 30.68 599,895 -1.59(-4.93%)
Oct 21, 2015 32.76 32.91 31.86 32.28 507,930 -0.02(-0.06%)
Oct 20, 2015 32.77 33.07 32.10 32.29 386,652 -0.46(-1.41%)
Oct 19, 2015 32.59 32.83 32.45 32.76 502,840 +0.05(+0.17%)
Oct 16, 2015 32.57 32.99 32.51 32.70 196,834 +0.25(+0.78%)
Oct 15, 2015 32.31 32.56 31.89 32.45 542,882 -0.01(-0.03%)
Oct 14, 2015 32.54 32.85 32.12 32.46 162,835 -0.05(-0.17%)
Oct 13, 2015 32.66 32.90 32.36 32.51 209,107 -0.39(-1.18%)
Oct 12, 2015 33.07 33.15 32.50 32.90 217,914 -0.09(-0.27%)
Oct 09, 2015 33.34 33.67 32.91 32.99 264,991 -0.39(-1.16%)
Oct 08, 2015 32.85 33.43 32.78 33.38 346,860 +0.51(+1.54%)
Oct 07, 2015 32.54 32.90 31.68 32.87 533,484 +1.23(+3.89%)
Oct 06, 2015 33.05 33.05 31.53 31.64 380,469 -1.11(-3.39%)
Oct 05, 2015 31.64 32.98 31.64 32.76 449,290 +1.19(+3.78%)
Oct 02, 2015 31.16 31.62 30.90 31.56 521,416 +0.14(+0.43%)
Oct 01, 2015 31.06 31.53 30.97 31.43 340,493 +0.35(+1.13%)
Sep 30, 2015 30.46 31.08 30.20 31.07 236,538 +0.88(+2.90%)
Sep 29, 2015 30.21 31.14 29.49 30.20 552,564 -0.14(-0.48%)
Sep 28, 2015 31.24 31.25 30.09 30.34 655,571 -0.94(-3.01%)
Sep 25, 2015 32.79 32.96 31.01 31.28 225,058 -1.32(-4.05%)
Sep 24, 2015 33.13 33.41 32.30 32.60 238,198 -0.64(-1.93%)
Sep 23, 2015 32.85 33.71 32.72 33.24 324,615 +0.50(+1.52%)
Sep 22, 2015 32.69 33.08 32.66 32.75 170,515 -0.24(-0.74%)
Sep 21, 2015 33.45 33.73 32.87 32.99 185,839 -0.44(-1.32%)
Sep 18, 2015 33.47 33.95 33.38 33.43 581,143 -0.36(-1.07%)
Sep 17, 2015 33.36 33.93 33.32 33.79 135,324 +0.45(+1.36%)
Sep 16, 2015 33.66 33.69 33.13 33.34 159,978 -0.22(-0.65%)
Sep 15, 2015 33.05 33.67 33.01 33.56 175,744 +0.61(+1.84%)
Sep 14, 2015 33.36 33.46 32.78 32.95 352,183 -0.36(-1.09%)
Sep 11, 2015 33.18 33.43 33.05 33.32 170,974 +0.05(+0.16%)
Sep 10, 2015 33.27 33.39 33.04 33.26 175,685 -0.03(-0.08%)
Sep 09, 2015 33.79 33.91 33.14 33.29 203,892 -0.31(-0.91%)
Sep 08, 2015 32.97 33.64 32.78 33.60 186,765 +1.10(+3.39%)
Sep 04, 2015 32.31 32.49 32.49 32.49 145,893 -0.13(-0.39%)
Sep 03, 2015 31.97 32.86 31.97 32.62 290,089 +0.77(+2.41%)
Sep 02, 2015 31.27 31.91 31.25 31.85 175,486 +0.75(+2.41%)
Sep 01, 2015 31.69 31.92 31.01 31.10 191,109 -1.13(-3.51%)
Aug 31, 2015 32.42 33.00 32.05 32.23 306,802 -0.27(-0.83%)
Aug 28, 2015 31.97 32.62 31.79 32.50 221,720 +0.44(+1.38%)
Aug 27, 2015 31.39 32.10 31.31 32.06 370,536 +0.99(+3.20%)
Aug 26, 2015 31.06 31.23 30.27 31.06 417,401 +0.33(+1.09%)
Aug 25, 2015 32.71 32.71 30.57 30.73 708,717 -1.00(-3.16%)
Aug 24, 2015 31.84 32.64 31.17 31.73 528,765 -1.08(-3.31%)
Aug 21, 2015 32.79 33.08 32.44 32.82 147,145 -0.14(-0.44%)
Aug 20, 2015 33.56 33.73 32.85 32.96 146,544 -0.76(-2.25%)
Aug 19, 2015 33.75 33.91 33.38 33.72 119,958 -0.12(-0.35%)
Aug 18, 2015 33.89 34.07 33.56 33.84 145,608 -0.05(-0.13%)
Aug 17, 2015 33.17 33.89 32.97 33.89 119,333 +0.58(+1.74%)
Aug 14, 2015 32.76 33.37 32.76 33.31 174,587 +0.53(+1.63%)
Aug 13, 2015 32.72 32.85 32.21 32.77 112,166 +0.05(+0.14%)
Aug 12, 2015 32.38 33.10 32.15 32.73 239,681 +0.21(+0.64%)
Aug 11, 2015 32.19 32.66 32.17 32.52 163,420 +0.14(+0.45%)
Aug 10, 2015 32.10 32.48 31.89 32.38 426,160 +0.41(+1.27%)
Aug 07, 2015 32.22 32.52 31.52 31.97 169,258 -0.28(-0.87%)
Aug 06, 2015 32.28 32.46 32.03 32.25 172,782 +0.03(+0.08%)
Aug 05, 2015 32.17 32.31 31.79 32.22 195,996 +0.31(+0.96%)
Aug 04, 2015 32.21 32.77 31.87 31.91 182,593 -0.10(-0.31%)
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.