Singapore markets close in 3 hours 42 minutes

Premier Financial Corp. (PFC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
19.15-0.08 (-0.42%)
At close: 04:00PM EDT
19.15 0.00 (0.00%)
After hours: 04:57PM EDT
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 202419.1119.3119.0119.1519.1555,100
18 Jun 202419.1019.5219.0119.2319.23104,600
17 Jun 202418.7219.1718.6319.1619.16105,100
14 Jun 202418.9319.1018.6418.7218.7271,900
13 Jun 202419.3619.3618.9219.1919.1982,800
12 Jun 202419.4219.9719.2719.3919.39105,800
11 Jun 202418.8319.0218.7318.9318.93117,800
10 Jun 202419.2219.2218.8318.9818.9881,000
07 Jun 202419.0519.3819.0119.3319.3392,000
06 Jun 202419.1719.3619.0019.3519.3569,500
05 Jun 202419.1819.3619.0019.2519.25101,200
04 Jun 202419.1219.1518.9719.0419.04128,200
03 Jun 202419.9719.9719.1819.2219.2270,900
31 May 202419.7719.8819.5719.7119.71107,300
30 May 202419.5819.7319.4319.6019.6089,500
29 May 202419.4719.8319.1019.2419.2481,900
28 May 202420.2620.5219.7419.8019.8063,800
24 May 202420.3020.4819.9620.2120.2161,100
23 May 202420.8620.8620.1420.1420.1497,700
22 May 202421.0221.0220.6520.7820.7870,300
21 May 202420.7721.0520.7621.0021.00108,800
20 May 202421.3321.4220.7920.7920.79139,300
17 May 202421.3321.5521.0621.3021.30134,700
16 May 202420.9121.2620.9121.2621.26196,000
15 May 202421.1921.2920.8621.0021.00109,700
14 May 202421.2821.4020.8021.0321.03125,100
13 May 202421.4021.5621.0321.0521.0595,500
10 May 202421.2321.3521.0121.2521.25126,700
09 May 202421.0721.3221.0021.2621.26200,500
08 May 202420.6421.1320.6220.9220.92205,100
07 May 202420.8921.1820.7020.7520.75102,400
06 May 202420.8221.0020.7020.7520.75132,800
03 May 202420.8220.9220.6020.7520.75168,900
02 May 202419.8020.5919.7920.5120.51193,600
02 May 20240.31 Dividend
01 May 202419.5520.1919.5519.9419.63199,900
30 Apr 202419.4019.5319.1619.3819.08167,200
29 Apr 202419.8919.9819.5219.5419.24143,900
26 Apr 202420.1620.3219.7419.7519.44146,800
25 Apr 202420.2520.2519.7920.0819.77223,900
24 Apr 202420.7520.8419.7120.3820.06119,800
23 Apr 202420.1920.8020.1920.5920.27105,500
22 Apr 202420.0020.4019.9220.1319.82108,500
19 Apr 202419.0720.1119.0120.0319.72132,800
18 Apr 202419.0619.4219.0619.2018.90112,200
17 Apr 202419.2719.4619.0419.0418.74110,900
16 Apr 202419.2019.4619.0019.1018.80139,300
15 Apr 202419.5619.7019.2119.3419.04232,300
12 Apr 202419.1319.5519.0819.5219.22134,600
11 Apr 202419.3019.5419.2419.3519.05138,300
10 Apr 202419.4020.1419.1019.2618.96212,200
09 Apr 202419.9920.1919.9820.1719.8650,400
08 Apr 202419.7020.0019.7019.8919.5871,600
05 Apr 202419.4119.6619.2819.5919.2995,800
04 Apr 202419.8220.0019.3319.4219.12156,100
03 Apr 202419.5619.7219.4519.6119.3186,600
02 Apr 202419.9119.9119.4719.5819.28108,200
01 Apr 202420.8620.9420.0320.1219.81187,000
28 Mar 202419.9320.3019.9020.3019.98151,400
27 Mar 202419.3020.0619.3020.0019.6998,800
26 Mar 202419.7519.7519.1719.1818.8863,600
25 Mar 202419.5019.9119.5019.5919.29117,600
22 Mar 202419.9819.9819.3919.4119.11105,100
21 Mar 202419.8120.0719.7819.8519.54125,200
20 Mar 202418.6919.9418.6819.7219.41125,200
19 Mar 202418.8119.1018.7618.7918.5088,100
18 Mar 202419.1119.2318.7618.8418.55159,400
15 Mar 202418.9519.4718.9519.0718.77674,900
14 Mar 202419.7019.7018.8218.9818.68131,200
13 Mar 202419.8520.2719.6119.7619.4594,400
12 Mar 202420.0820.1919.7719.9219.61116,600
11 Mar 202420.5020.5720.1120.1719.86120,200
08 Mar 202420.7020.8720.5020.5120.1985,300
07 Mar 202420.5320.7920.1120.3420.0277,000
06 Mar 202420.4120.5519.7620.2719.9590,600
05 Mar 202419.8820.5819.8820.3119.99145,700
04 Mar 202419.5120.3319.5120.0119.70198,900
01 Mar 202419.2419.4018.8219.3119.01115,300
29 Feb 202419.4019.6919.2219.3819.08162,200
28 Feb 202419.1119.2518.9118.9518.66113,300
27 Feb 202419.4719.5719.2019.2518.95159,700
26 Feb 202419.6419.7419.2319.2918.99113,900
23 Feb 202419.4820.0419.3719.7319.42169,300
22 Feb 202419.8320.0419.4819.6619.35107,200
21 Feb 202420.1520.1519.7819.9519.64121,000
20 Feb 202420.2120.6620.2020.2319.92143,100
16 Feb 202420.6120.8320.3820.5220.20121,800
15 Feb 202420.0720.9020.0720.8320.51133,700
14 Feb 202419.8120.1019.5219.9919.68139,600
13 Feb 202420.1920.4519.1719.4319.13332,400
12 Feb 202420.0921.0820.0920.8720.55139,300
09 Feb 202419.8820.2119.5920.1919.88213,600
08 Feb 202419.4719.8519.3819.8519.54122,400
08 Feb 20240.31 Dividend
07 Feb 202420.1120.1119.2119.7819.17107,400
06 Feb 202420.2620.5719.9620.1019.4890,500
05 Feb 202420.5120.6020.1120.2819.65130,400
02 Feb 202420.3820.9420.2120.7720.13158,900
01 Feb 202421.1321.2220.0120.7720.13143,800
31 Jan 202421.6721.9120.8520.8920.24323,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...