PINC

Premier, Inc. Class A Common Stock Historical Stock Prices

$30.23
*  
0.43
1.44%
Get PINC Alerts
*Delayed - data as of Dec. 6, 2016  -  Find a broker to begin trading PINC now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    PINC Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 29.94 30.435 29.912 30.23 457,880
12/06/2016 29.94 30.435 29.912 30.23 457,880
12/05/2016 29.55 29.96 29.38 29.8 523,649
12/02/2016 29.66 29.73 29.295 29.38 358,405
12/01/2016 30.02 30.17 29.4 29.67 496,242
11/30/2016 30.53 30.79 30.1 30.14 557,080
11/29/2016 30.34 31.37 30.31 30.49 844,581
11/28/2016 29.97 30.26 29.655 29.82 472,619
11/25/2016 30.05 30.16 29.76 29.98 286,972
11/23/2016 29.84 30.16 29.72 30.04 449,318
11/22/2016 29.71 30.01 29.44 29.87 524,366
11/21/2016 29.46 29.8 29.07 29.63 500,108
11/18/2016 30 30.16 29.44 29.51 489,466
11/17/2016 29.83 30.18 29.65 29.87 412,029
11/16/2016 29.47 29.88 29.41 29.74 690,688
11/15/2016 29.89 30.22 29.38 29.44 679,567
11/14/2016 29.22 29.89 29.07 29.75 1,507,097
11/11/2016 29.47 29.65 29.08 29.24 574,167
11/10/2016 29.52 29.7 29.21 29.51 750,345
11/09/2016 28.7 29.59 28.27 29.36 738,109
11/08/2016 30.02 31.72 29.35 29.44 3,235,332
11/07/2016 30.04 30.26 28.32 28.51 1,914,799
11/04/2016 30.18 30.76 29.9445 30.24 650,953
11/03/2016 31.67 31.89 30.1 30.24 2,059,418
11/02/2016 31.2 31.89 31.2 31.53 653,701
11/01/2016 31.74 31.74 30.78 31.13 896,822
10/31/2016 31.85 32.125 31.785 31.84 564,785
10/28/2016 32.07 32.235 31.67 31.8 400,048
10/27/2016 32.17 32.75 31.92 32 636,074
10/26/2016 32.09 32.45 31.95 32.04 453,126
10/25/2016 32.43 32.75 32.12 32.25 603,887
10/24/2016 32.3 32.63 32.19 32.36 498,235
10/21/2016 32.53 32.68 32.2 32.29 393,063
10/20/2016 32.13 32.56 32.11 32.41 494,602
10/19/2016 32.25 32.79 31.94 32.245 464,040
10/18/2016 32.36 32.78 32.21 32.29 279,753
10/17/2016 32.06 32.35 31.94 32.15 390,348
10/14/2016 32.11 32.36 31.88 32.08 321,028
10/13/2016 32.21 32.29 31.74 32.04 288,789
10/12/2016 32.1 32.48 32.01 32.29 533,169
10/11/2016 31.62 32.07 31.47 31.97 594,497
10/10/2016 31.73 31.97 31.73 31.86 189,002
10/07/2016 31.58 31.64 31.275 31.57 304,181
10/06/2016 31.88 31.88 31.5 31.61 308,784
10/05/2016 31.62 32.0656 31.4 31.87 581,950
10/04/2016 32.07 32.39 31.42 31.5 965,603
10/03/2016 32.41 32.41 31.94 32.02 345,632
09/30/2016 31.74 32.52 31.6 32.34 552,208
09/29/2016 31.62 32.24 31.58 31.72 406,447
09/28/2016 32.19 32.5 31.47 31.7 603,146
09/27/2016 31.97 32.56 31.89 32.1 580,923
09/26/2016 32.09 32.56 31.895 32.02 470,930
09/23/2016 31.91 32.5 31.91 32.09 323,761
09/22/2016 32.1 32.48 32.1 32.14 461,080
09/21/2016 31.8 32.1 31.52 32.05 391,274
09/20/2016 31.73 31.97 31.59 31.8 396,550
09/19/2016 31.81 32.005 31.48 31.52 591,432
09/16/2016 31.55 31.92 31.36 31.72 787,245
09/15/2016 31.85 31.86 31.4 31.73 404,498
09/14/2016 31.61 31.98 31.51 31.6 552,377
09/13/2016 31.34 31.87 31.33 31.71 507,235
09/12/2016 31.36 31.73 31.14 31.61 569,633
09/09/2016 31.5 31.87 31.28 31.5 825,657
09/08/2016 31.52 31.75 31.44 31.65 551,838
09/07/2016 31.36 31.61 31.16 31.51 410,251
09/06/2016 31.84 31.95 30.91 31.29 651,944
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?