Premier Financial Corp. Common Stockのデータ

Premier Financial Corp. Common Stockの基本情報

名前 Premier Financial Corp. Common Stock
ティッカー PFC
国 United States
上場年 nan
セクター Finance

Premier Financial Corp. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 29.54 28.77 28.77 29.18 82000.0 29.18
2021-02-12 29.17 28.5 28.54 29.02 76400.0 29.02
2021-02-11 29.73 28.35 29.73 28.75 95800.0 28.75
2021-02-10 30.67 29.74 30.62 29.75 106100.0 29.51
2021-02-09 30.34 29.26 29.44 30.13 93000.0 29.89
2021-02-08 29.66 28.62 29.18 29.59 114300.0 29.35
2021-02-05 29.57 28.55 29.45 28.83 99000.0 28.6
2021-02-04 29.24 28.44 28.44 29.16 115700.0 28.92
2021-02-03 28.65 27.52 27.92 28.43 130100.0 28.2
2021-02-02 28.6 27.53 28.48 28.46 158200.0 28.23
2021-02-01 28.09 27.43 27.71 28.07 148700.0 27.84
2021-01-29 27.82 26.88 27.15 27.76 215800.0 27.54
2021-01-28 27.58 25.3 25.89 27.42 299800.0 27.2
2021-01-27 25.94 23.93 25.45 24.77 242400.0 24.57
2021-01-26 26.95 26.39 26.89 26.45 249200.0 26.24
2021-01-25 26.94 26.0 26.25 26.84 156600.0 26.62
2021-01-22 26.78 25.75 26.04 26.64 161200.0 26.43
2021-01-21 26.53 25.75 26.0 26.19 171500.0 25.98
2021-01-20 26.13 25.59 25.81 25.96 71000.0 25.75
2021-01-19 25.96 25.55 25.94 25.85 70300.0 25.64
2021-01-15 25.84 25.41 25.45 25.71 77600.0 25.5
2021-01-14 26.25 25.35 25.4 25.95 149500.0 25.74
2021-01-13 25.4 25.05 25.4 25.33 90500.0 25.13
2021-01-12 25.45 25.07 25.07 25.4 82600.0 25.2
2021-01-11 24.95 24.12 24.12 24.87 69100.0 24.67
2021-01-08 25.18 24.11 25.18 24.61 63700.0 24.41
2021-01-07 26.01 25.02 25.92 25.17 102800.0 24.97
2021-01-06 25.96 24.0 24.02 25.25 224500.0 25.05
2021-01-05 23.57 22.48 22.69 23.21 74500.0 23.02
2021-01-04 23.25 22.23 23.13 22.78 123300.0 22.6
2020-12-31 23.17 22.61 22.73 23.0 143800.0 22.81
2020-12-30 22.93 22.01 22.38 22.77 62900.0 22.59
2020-12-29 22.98 21.98 21.98 22.28 119100.0 22.1
2020-12-28 23.48 22.47 22.82 22.91 138800.0 22.73
2020-12-24 23.11 22.43 23.02 23.02 56800.0 22.83
2020-12-23 22.84 22.17 22.74 22.68 117700.0 22.5
2020-12-22 22.62 21.77 22.62 22.19 93600.0 22.01
2020-12-21 22.39 21.68 22.39 22.04 113300.0 21.86
2020-12-18 23.37 22.12 22.77 22.24 442000.0 22.06
2020-12-17 23.04 22.39 23.04 22.69 96800.0 22.51
2020-12-16 23.49 22.84 23.29 22.9 96200.0 22.72
2020-12-15 23.32 22.55 22.59 23.15 169400.0 22.96
2020-12-14 23.34 22.31 22.9 22.4 144500.0 22.22
2020-12-11 23.04 22.3 22.33 22.61 94000.0 22.43
2020-12-10 22.82 21.8 21.8 22.67 64900.0 22.49
2020-12-09 23.33 22.7 23.07 22.77 77500.0 22.59
2020-12-08 22.99 21.62 21.62 22.65 97600.0 22.47
2020-12-07 23.01 22.22 23.0 22.52 127400.0 22.34
2020-12-04 23.0 22.02 22.72 22.94 121900.0 22.75
2020-12-03 22.37 21.76 22.23 22.09 123000.0 21.91
2020-12-02 22.16 21.01 21.01 22.02 102900.0 21.84
2020-12-01 21.56 20.88 21.25 21.4 113200.0 21.23
2020-11-30 21.63 20.61 21.57 20.71 137200.0 20.54
2020-11-27 22.35 21.22 21.37 21.76 71700.0 21.58
2020-11-25 22.48 21.78 22.48 22.11 80600.0 21.93
2020-11-24 22.88 21.76 21.78 22.8 149500.0 22.62
2020-11-23 21.5 21.16 21.42 21.27 70200.0 21.1
2020-11-20 21.83 20.61 21.37 21.13 80400.0 20.96
2020-11-19 21.19 20.1 20.1 21.16 79600.0 20.99
2020-11-18 21.84 20.96 21.68 20.96 93100.0 20.79
2020-11-17 21.67 20.83 21.5 21.38 97000.0 21.21
2020-11-16 21.87 21.12 21.41 21.84 104200.0 21.66
2020-11-13 20.82 19.91 19.91 20.64 102900.0 20.47
2020-11-12 20.36 19.81 20.36 20.19 72500.0 20.03
2020-11-11 21.48 20.4 21.48 20.82 73500.0 20.43
2020-11-10 21.55 20.63 20.84 21.42 102700.0 21.02
2020-11-09 21.42 19.33 19.33 20.54 203100.0 20.16
2020-11-06 18.49 17.77 18.34 17.82 98800.0 17.49
2020-11-05 18.47 17.75 17.85 18.25 83200.0 17.91
2020-11-04 18.41 17.46 18.36 17.55 72200.0 17.22
2020-11-03 19.1 18.66 18.96 18.9 91600.0 18.55
2020-11-02 18.71 18.19 18.35 18.68 140600.0 18.33
2020-10-30 18.5 17.83 18.21 17.99 126200.0 17.66
2020-10-29 18.16 17.28 17.58 18.07 82800.0 17.73
2020-10-28 18.2 17.61 17.75 17.66 113500.0 17.33
2020-10-27 18.94 18.07 18.94 18.22 103600.0 17.88
2020-10-26 19.02 18.5 18.86 18.96 115900.0 18.61
2020-10-23 20.2 18.85 19.23 19.22 157400.0 18.86
2020-10-22 19.02 17.96 17.96 18.97 134500.0 18.62
2020-10-21 18.84 17.87 18.41 18.08 110800.0 17.74
2020-10-20 18.53 18.07 18.17 18.48 73200.0 18.14
2020-10-19 18.48 17.9 17.98 18.01 100400.0 17.68
2020-10-16 18.24 17.43 17.76 18.05 141400.0 17.72
2020-10-15 18.04 16.64 16.64 17.87 120800.0 17.54
2020-10-14 17.25 16.92 17.06 16.93 61000.0 16.62
2020-10-13 17.66 17.03 17.5 17.05 57400.0 16.73
2020-10-12 17.8 17.27 17.48 17.71 82700.0 17.38
2020-10-09 17.99 17.46 17.99 17.49 63300.0 17.17
2020-10-08 18.07 17.4 17.53 17.78 95300.0 17.45
2020-10-07 17.74 16.86 17.42 17.51 145100.0 17.19
2020-10-06 17.97 17.05 17.08 17.19 115800.0 16.87
2020-10-05 17.22 16.29 16.29 17.17 114200.0 16.85
2020-10-02 16.26 15.43 15.43 16.15 111800.0 15.85
2020-10-01 15.81 14.9 14.9 15.75 88300.0 15.46
2020-09-30 15.97 15.49 15.56 15.58 137500.0 15.29
2020-09-29 16.0 15.3 15.95 15.69 111700.0 15.4
2020-09-28 16.14 15.47 15.54 16.02 100200.0 15.72
2020-09-25 15.41 15.0 15.0 15.24 115200.0 14.96
2020-09-24 15.5 14.74 14.86 15.12 84700.0 14.84
2020-09-23 15.85 14.92 15.54 14.93 192900.0 14.65
2020-09-22 16.25 15.21 15.85 15.53 145200.0 15.24
2020-09-21 16.25 15.63 16.25 15.84 139900.0 15.55
2020-09-18 17.2 16.47 17.2 16.56 344300.0 16.25
2020-09-17 17.12 16.86 16.88 17.02 89400.0 16.7
2020-09-16 17.37 16.85 17.07 17.17 102900.0 16.85
2020-09-15 17.52 16.92 17.36 16.99 171800.0 16.67
2020-09-14 17.53 16.95 17.05 17.31 68800.0 16.99
2020-09-11 17.39 16.84 17.17 16.95 97800.0 16.64
2020-09-10 18.01 17.18 17.56 17.18 74700.0 16.86
2020-09-09 18.21 17.53 17.94 17.74 96500.0 17.41
2020-09-08 18.29 17.87 18.29 17.87 85500.0 17.54
2020-09-04 19.05 18.2 18.99 18.48 149100.0 18.14
2020-09-03 19.11 18.43 18.47 18.46 116300.0 18.12
2020-09-02 18.63 18.11 18.24 18.52 100900.0 18.18
2020-09-01 18.34 18.02 18.03 18.3 121900.0 17.96
2020-08-31 18.7 18.26 18.66 18.27 165700.0 17.93
2020-08-28 19.02 18.21 18.88 18.75 85800.0 18.4
2020-08-27 19.02 18.56 18.63 18.66 71800.0 18.31
2020-08-26 19.21 18.49 19.21 18.49 83200.0 18.15
2020-08-25 19.52 18.95 19.52 19.33 51200.0 18.97
2020-08-24 19.33 18.58 18.8 19.32 91300.0 18.96
2020-08-21 19.53 18.37 19.16 18.53 240900.0 18.19
2020-08-20 19.19 18.96 19.15 18.99 77000.0 18.64
2020-08-19 20.09 19.43 19.87 19.49 102800.0 19.13
2020-08-18 20.03 19.48 19.95 19.67 185400.0 19.31
2020-08-17 20.1 19.7 20.04 20.06 145100.0 19.69
2020-08-14 20.4 19.33 19.55 20.24 83700.0 19.86
2020-08-13 20.29 19.39 20.29 19.77 92600.0 19.4
2020-08-12 21.11 20.2 20.94 20.67 128000.0 20.07
2020-08-11 21.24 20.5 20.97 20.71 150700.0 20.11
2020-08-10 20.71 20.06 20.06 20.55 114700.0 19.95
2020-08-07 20.05 18.43 18.64 20.02 167300.0 19.44
2020-08-06 18.9 18.44 18.53 18.83 109400.0 18.28
2020-08-05 18.65 17.91 18.14 18.62 153300.0 18.08
2020-08-04 17.89 17.46 17.56 17.75 139600.0 17.24
2020-08-03 18.13 17.47 17.84 17.61 135600.0 17.1
2020-07-31 17.89 17.36 17.89 17.68 220500.0 17.17
2020-07-30 17.74 17.45 17.54 17.72 164000.0 17.21
2020-07-29 18.11 17.15 17.52 18.06 216100.0 17.54
2020-07-28 16.69 16.02 16.02 16.52 134200.0 16.04
2020-07-27 16.82 16.21 16.61 16.25 206000.0 15.78
2020-07-24 16.63 16.38 16.54 16.6 91500.0 16.12
2020-07-23 16.6 16.07 16.07 16.48 92200.0 16.0
2020-07-22 16.48 16.01 16.36 16.27 100400.0 15.8
2020-07-21 16.59 15.68 15.68 16.58 102500.0 16.1
2020-07-20 16.21 15.6 16.21 15.7 94400.0 15.24
2020-07-17 16.7 16.28 16.56 16.42 90200.0 15.94
2020-07-16 17.05 15.52 16.65 16.7 167400.0 16.22
2020-07-15 17.03 16.06 16.29 16.82 157000.0 16.33
2020-07-14 16.08 15.42 15.67 15.76 226300.0 15.3
2020-07-13 16.11 15.32 15.53 15.71 193100.0 15.25
2020-07-10 15.71 15.18 15.26 15.53 231200.0 15.08
2020-07-09 16.48 15.09 15.86 15.2 223300.0 14.76
2020-07-08 16.37 15.46 16.23 15.86 343500.0 15.4
2020-07-07 16.61 16.05 16.61 16.19 151800.0 15.72
2020-07-06 17.36 16.24 17.29 16.81 103800.0 16.32
2020-07-02 17.69 16.62 17.55 16.71 120300.0 16.23
2020-07-01 17.8 16.94 17.68 16.94 200900.0 16.45
2020-06-30 18.0 16.87 17.34 17.67 271700.0 17.16
2020-06-29 17.35 16.02 16.39 17.3 346600.0 16.8
2020-06-26 16.33 15.29 16.01 16.03 500800.0 15.57
2020-06-25 16.72 15.8 16.18 16.33 245900.0 15.86
2020-06-24 18.34 16.47 18.34 16.61 191000.0 16.13
2020-06-23 19.16 18.14 19.16 18.68 128800.0 18.14
2020-06-22 21.64 18.13 18.13 18.83 74000.0 18.28
2020-06-19 18.86 17.71 18.68 18.12 904100.0 17.59
2020-06-18 18.58 17.84 17.84 18.39 148100.0 17.86
2020-06-17 19.48 17.89 19.48 18.07 170700.0 17.55
2020-06-16 18.82 17.71 18.6 18.31 118300.0 17.78
2020-06-15 18.22 16.16 16.16 17.7 197300.0 17.19
2020-06-12 17.98 16.35 17.87 16.94 121700.0 16.45
2020-06-11 17.33 16.51 17.33 17.01 169700.0 16.52
2020-06-10 19.46 18.31 19.46 18.31 113700.0 17.78
2020-06-09 19.97 18.72 19.75 19.65 148100.0 19.08
2020-06-08 20.83 19.82 20.5 19.93 213000.0 19.35
2020-06-05 20.85 19.23 19.23 20.11 367000.0 19.53
2020-06-04 17.96 17.34 17.52 17.95 112600.0 17.43
2020-06-03 18.03 17.06 17.06 17.72 105200.0 17.21
2020-06-02 16.95 16.26 16.37 16.64 153300.0 16.16
2020-06-01 16.95 16.11 16.71 16.13 190600.0 15.66
2020-05-29 17.13 16.22 16.59 16.61 312200.0 16.13
2020-05-28 18.48 16.83 18.48 16.95 165200.0 16.46
2020-05-27 18.21 16.77 16.97 18.04 228800.0 17.52
2020-05-26 16.68 16.09 16.49 16.48 252700.0 16.0
2020-05-22 16.14 15.42 16.11 15.67 150000.0 15.22
2020-05-21 16.23 15.78 15.99 15.82 105600.0 15.36
2020-05-20 16.01 15.41 15.48 16.01 229600.0 15.55
2020-05-19 15.91 15.2 15.81 15.21 167000.0 14.77
2020-05-18 16.1 14.58 14.58 15.97 223400.0 15.51
2020-05-15 13.91 13.44 13.61 13.9 112400.0 13.5
2020-05-14 13.94 12.79 13.42 13.72 120100.0 13.32
2020-05-13 14.19 13.56 14.18 13.99 188000.0 13.37
2020-05-12 15.37 14.39 15.26 14.42 190500.0 13.78
2020-05-11 16.0 15.05 16.0 15.28 205000.0 14.6
2020-05-08 16.5 15.7 15.87 16.42 107200.0 15.69
2020-05-07 15.84 15.21 15.26 15.41 133100.0 14.73
2020-05-06 15.91 14.94 15.8 14.98 131200.0 14.32
2020-05-05 17.26 15.72 17.11 15.79 145600.0 15.09
2020-05-04 16.87 16.24 16.87 16.7 252600.0 15.96
2020-05-01 17.15 16.62 16.81 17.12 223100.0 16.36
2020-04-30 17.81 16.65 17.2 17.38 202100.0 16.61
2020-04-29 18.33 16.41 16.46 17.83 274100.0 17.04
2020-04-28 17.22 16.43 17.05 16.97 137400.0 16.22
2020-04-27 16.55 14.73 14.73 16.27 157900.0 15.55
2020-04-24 14.97 14.29 14.34 14.73 107700.0 14.08
2020-04-23 15.12 14.05 14.16 14.33 159200.0 13.7
2020-04-22 15.4 13.68 14.53 13.99 134600.0 13.37
2020-04-21 14.57 13.89 14.05 14.24 142700.0 13.61
2020-04-20 15.04 14.36 15.0 14.61 155800.0 13.96
2020-04-17 15.47 14.52 14.52 15.08 192600.0 14.41
2020-04-16 14.65 13.58 14.4 13.87 220500.0 13.26
2020-04-15 14.7 14.06 14.39 14.4 241500.0 13.76
2020-04-14 16.67 14.6 16.22 14.9 183300.0 14.24
2020-04-13 16.41 15.5 16.41 15.77 238400.0 15.07
2020-04-09 16.73 15.17 15.17 16.6 275700.0 15.87
2020-04-08 15.18 13.82 13.9 14.66 170300.0 14.01
2020-04-07 14.66 13.41 13.99 13.61 198700.0 13.01
2020-04-06 14.07 13.17 13.53 13.56 194000.0 12.96
2020-04-03 13.5 12.56 13.48 12.95 223600.0 12.38
2020-04-02 13.92 13.0 13.0 13.55 139100.0 12.95
2020-04-01 14.25 13.01 14.04 13.07 168200.0 12.49
2020-03-31 15.01 14.13 14.4 14.74 280400.0 14.09
2020-03-30 15.18 14.02 14.82 14.39 279700.0 13.75
2020-03-27 15.9 14.78 15.13 14.84 232500.0 14.18
2020-03-26 15.98 14.11 14.34 15.8 215300.0 15.1
2020-03-25 14.79 13.3 13.55 14.2 234100.0 13.57
2020-03-24 13.9 12.24 12.24 13.49 243200.0 12.89
2020-03-23 12.76 11.43 12.4 12.41 232900.0 11.86
2020-03-20 15.78 12.57 14.2 12.77 410300.0 12.2
2020-03-19 13.68 11.25 11.5 13.46 227100.0 12.86
2020-03-18 15.01 10.98 15.01 11.5 346200.0 10.99
2020-03-17 16.7 14.77 16.35 15.63 266200.0 14.94
2020-03-16 17.6 15.4 17.21 15.71 236900.0 15.01
2020-03-13 19.98 18.0 19.66 19.23 273600.0 18.38
2020-03-12 20.54 18.45 19.74 18.51 279300.0 17.69
2020-03-11 22.07 20.76 22.07 20.92 204000.0 19.99
2020-03-10 22.51 21.49 22.45 22.41 192900.0 21.42
2020-03-09 23.31 21.84 23.26 21.85 211200.0 20.88
2020-03-06 25.01 24.07 24.45 24.54 294800.0 23.45
2020-03-05 25.36 24.35 24.81 24.88 192100.0 23.78
2020-03-04 25.91 24.57 25.56 25.42 271700.0 24.29
2020-03-03 26.08 24.74 25.61 25.23 230000.0 24.11
2020-03-02 25.83 23.78 23.93 25.75 219800.0 24.61
2020-02-28 24.32 23.16 23.79 23.92 471800.0 22.86
2020-02-27 25.68 24.36 25.37 24.37 181700.0 23.29
2020-02-26 26.63 25.75 26.25 25.76 128900.0 24.62
2020-02-25 27.76 25.96 27.76 26.18 195200.0 25.02
2020-02-24 27.83 27.26 27.57 27.82 157800.0 26.59
2020-02-21 28.71 28.02 28.31 28.16 161900.0 26.91
2020-02-20 28.35 27.77 27.81 28.13 160600.0 26.88
2020-02-19 28.05 27.51 27.92 27.77 246900.0 26.54
2020-02-18 28.1 27.64 28.03 27.72 76300.0 26.49