Quantcast
PINC

Premier, Inc. Class A Common Stock Historical Stock Prices

$33.44
*  
0.67
2.04%
Get PINC Alerts
*Delayed - data as of Apr. 24, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

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 32.84 33.47 32.47 33.44 788,519
04/24/2019 32.84 33.47 32.47 33.44 788,519
04/23/2019 32.27 33.35 32.27 32.77 996,430
04/22/2019 32.02 32.55 32.02 32.23 988,622
04/18/2019 31.71 32.43 31.31 31.97 1,366,014
04/17/2019 33.05 33.09 31.605 31.66 1,366,096
04/16/2019 33.72 33.95 32.99 33.02 1,217,892
04/15/2019 33.69 34.01 33.53 33.56 745,268
04/12/2019 33.72 34.06 33.4 33.51 1,113,482
04/11/2019 33.61 33.88 33.5 33.59 1,241,109
04/10/2019 34.24 34.52 32.98 33.57 1,319,541
04/09/2019 34.64 34.88 34.29 34.75 723,939
04/08/2019 34.92 35.16 34.48 34.64 487,447
04/05/2019 34.44 35 34.44 34.88 849,320
04/04/2019 34.23 34.47 33.97 34.44 621,268
04/03/2019 34.2 34.64 33.88 34.24 1,957,899
04/02/2019 34.38 34.38 33.85 34.12 880,119
04/01/2019 34.76 35.04 34.235 34.42 459,005
03/29/2019 34.15 34.53 33.92 34.49 1,060,094
03/28/2019 34.48 34.75 33.92 34.08 907,170
03/27/2019 34.41 34.66 33.83 34.4 898,811
03/26/2019 34.79 34.98 34.34 34.57 537,126
03/25/2019 34.52 35.23 34.485 34.68 894,544
03/22/2019 34.72 34.97 34.195 34.46 1,138,438
03/21/2019 33.87 34.9 33.65 34.75 574,604
03/20/2019 34.5 35.39 33.59 33.89 573,630
03/19/2019 34.72 35.25 34.62 34.77 490,161
03/18/2019 34.52 34.8 34.3 34.57 426,303
03/15/2019 34.22 34.74 34.11 34.52 772,679
03/14/2019 34.44 34.61 33.87 34.22 541,349
03/13/2019 34.3 34.91 34.21 34.3 727,362
03/12/2019 33.79 34.28 33.74 34.1 547,675
03/11/2019 33.45 33.9 33.29 33.88 559,569
03/08/2019 33.48 33.53 32.84 33.23 630,936
03/07/2019 33.85 35 33.38 33.6 665,621
03/06/2019 34.36 34.49 33.67 33.73 1,101,867
03/05/2019 35.49 35.619 34.34 34.38 752,128
03/04/2019 36.26 36.45 35.375 35.48 856,500
03/01/2019 36.66 37.17 36.31 36.68 886,783
02/28/2019 36.2 36.91 36.2 36.58 917,385
02/27/2019 35.77 36.36 35.12 36.25 810,784
02/26/2019 36.74 37.09 35.88 35.96 1,010,919
02/25/2019 36.88 37.33 36.69 36.71 623,521
02/22/2019 37.16 37.25 36.6 36.78 587,747
02/21/2019 38.04 38.49 37.02 37.14 609,659
02/20/2019 37.87 38.68 36.93 38.07 934,258
02/19/2019 37.59 38.3 37.57 38.09 1,219,811
02/15/2019 37.4 38.22 36.5 37.65 982,563
02/14/2019 36.93 37.67 36.75 37.22 677,946
02/13/2019 37.22 37.66 36.92 37.02 515,689
02/12/2019 36.7 37.795 36.66 37.09 796,428
02/11/2019 36.96 37.26 36.07 36.57 752,428
02/08/2019 37.37 37.57 36.71 36.95 538,991
02/07/2019 36.88 37.95 36.53 37.4 890,678
02/06/2019 39.07 39.96 36.59 37 1,880,877
02/05/2019 40.99 42 39.375 39.49 1,485,269
02/04/2019 40.15 40.86 39.99 40.82 574,579
02/01/2019 39.78 40.21 39.54 40.16 581,188
01/31/2019 39.53 40.06 39.53 39.79 675,883
01/30/2019 39.63 39.84 39.37 39.51 457,537
01/29/2019 39.84 39.92 39.42 39.53 390,068
01/28/2019 39.91 40.25 39.76 39.82 410,457
01/25/2019 39.36 40.16 39.3 40.07 418,084
01/24/2019 39.71 40.04 39.34 39.36 407,966
*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?



Smart Portfolio