NasdaqGS - Delayed Quote • USD
Premier Financial Corp. (PFC)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:20 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 20.16 | 20.32 | 19.74 | 19.75 | 19.75 | 146,800 |
Apr 25, 2024 | 20.25 | 20.25 | 19.79 | 20.08 | 20.08 | 223,900 |
Apr 24, 2024 | 20.75 | 20.84 | 19.71 | 20.38 | 20.38 | 119,800 |
Apr 23, 2024 | 20.19 | 20.80 | 20.19 | 20.59 | 20.59 | 105,500 |
Apr 22, 2024 | 20.00 | 20.40 | 19.92 | 20.13 | 20.13 | 108,500 |
Apr 19, 2024 | 19.07 | 20.11 | 19.01 | 20.03 | 20.03 | 132,800 |
Apr 18, 2024 | 19.06 | 19.42 | 19.06 | 19.20 | 19.20 | 112,200 |
Apr 17, 2024 | 19.27 | 19.46 | 19.04 | 19.04 | 19.04 | 110,900 |
Apr 16, 2024 | 19.20 | 19.46 | 19.00 | 19.10 | 19.10 | 139,300 |
Apr 15, 2024 | 19.56 | 19.70 | 19.21 | 19.34 | 19.34 | 232,300 |
Apr 12, 2024 | 19.13 | 19.55 | 19.08 | 19.52 | 19.52 | 134,600 |
Apr 11, 2024 | 19.30 | 19.54 | 19.24 | 19.35 | 19.35 | 138,300 |
Apr 10, 2024 | 19.40 | 20.14 | 19.10 | 19.26 | 19.26 | 212,200 |
Apr 9, 2024 | 19.99 | 20.19 | 19.98 | 20.17 | 20.17 | 50,400 |
Apr 8, 2024 | 19.70 | 20.00 | 19.70 | 19.89 | 19.89 | 71,600 |
Apr 5, 2024 | 19.41 | 19.66 | 19.28 | 19.59 | 19.59 | 95,800 |
Apr 4, 2024 | 19.82 | 20.00 | 19.33 | 19.42 | 19.42 | 156,100 |
Apr 3, 2024 | 19.56 | 19.72 | 19.45 | 19.61 | 19.61 | 86,600 |
Apr 2, 2024 | 19.91 | 19.91 | 19.47 | 19.58 | 19.58 | 108,200 |
Apr 1, 2024 | 20.86 | 20.94 | 20.03 | 20.12 | 20.12 | 187,000 |
Mar 28, 2024 | 19.93 | 20.30 | 19.90 | 20.30 | 20.30 | 151,400 |
Mar 27, 2024 | 19.30 | 20.06 | 19.30 | 20.00 | 20.00 | 98,800 |
Mar 26, 2024 | 19.75 | 19.75 | 19.17 | 19.18 | 19.18 | 63,600 |
Mar 25, 2024 | 19.50 | 19.91 | 19.50 | 19.59 | 19.59 | 117,600 |
Mar 22, 2024 | 19.98 | 19.98 | 19.39 | 19.41 | 19.41 | 105,100 |
Mar 21, 2024 | 19.81 | 20.07 | 19.78 | 19.85 | 19.85 | 125,200 |
Mar 20, 2024 | 18.69 | 19.94 | 18.68 | 19.72 | 19.72 | 125,200 |
Mar 19, 2024 | 18.81 | 19.10 | 18.76 | 18.79 | 18.79 | 88,100 |
Mar 18, 2024 | 19.11 | 19.23 | 18.76 | 18.84 | 18.84 | 159,400 |
Mar 15, 2024 | 18.95 | 19.47 | 18.95 | 19.07 | 19.07 | 674,900 |
Mar 14, 2024 | 19.70 | 19.70 | 18.82 | 18.98 | 18.98 | 131,200 |
Mar 13, 2024 | 19.85 | 20.27 | 19.61 | 19.76 | 19.76 | 94,400 |
Mar 12, 2024 | 20.08 | 20.19 | 19.77 | 19.92 | 19.92 | 116,600 |
Mar 11, 2024 | 20.50 | 20.57 | 20.11 | 20.17 | 20.17 | 120,200 |
Mar 8, 2024 | 20.70 | 20.87 | 20.50 | 20.51 | 20.51 | 85,300 |
Mar 7, 2024 | 20.53 | 20.79 | 20.11 | 20.34 | 20.34 | 77,000 |
Mar 6, 2024 | 20.41 | 20.55 | 19.76 | 20.27 | 20.27 | 90,600 |
Mar 5, 2024 | 19.88 | 20.58 | 19.88 | 20.31 | 20.31 | 145,700 |
Mar 4, 2024 | 19.51 | 20.33 | 19.51 | 20.01 | 20.01 | 198,900 |
Mar 1, 2024 | 19.24 | 19.40 | 18.82 | 19.31 | 19.31 | 115,300 |
Feb 29, 2024 | 19.40 | 19.69 | 19.22 | 19.38 | 19.38 | 162,200 |
Feb 28, 2024 | 19.11 | 19.25 | 18.91 | 18.95 | 18.95 | 113,300 |
Feb 27, 2024 | 19.47 | 19.57 | 19.20 | 19.25 | 19.25 | 159,700 |
Feb 26, 2024 | 19.64 | 19.74 | 19.23 | 19.29 | 19.29 | 113,900 |
Feb 23, 2024 | 19.48 | 20.04 | 19.37 | 19.73 | 19.73 | 169,300 |
Feb 22, 2024 | 19.83 | 20.04 | 19.48 | 19.66 | 19.66 | 107,200 |
Feb 21, 2024 | 20.15 | 20.15 | 19.78 | 19.95 | 19.95 | 121,000 |
Feb 20, 2024 | 20.21 | 20.66 | 20.20 | 20.23 | 20.23 | 143,100 |
Feb 16, 2024 | 20.61 | 20.83 | 20.38 | 20.52 | 20.52 | 121,800 |
Feb 15, 2024 | 20.07 | 20.90 | 20.07 | 20.83 | 20.83 | 133,700 |
Feb 14, 2024 | 19.81 | 20.10 | 19.52 | 19.99 | 19.99 | 139,600 |
Feb 13, 2024 | 20.19 | 20.45 | 19.17 | 19.43 | 19.43 | 332,400 |
Feb 12, 2024 | 20.09 | 21.08 | 20.09 | 20.87 | 20.87 | 139,300 |
Feb 9, 2024 | 19.88 | 20.21 | 19.59 | 20.19 | 20.19 | 213,600 |
Feb 8, 2024 | 0.31 Dividend | |||||
Feb 8, 2024 | 19.47 | 19.85 | 19.38 | 19.85 | 19.85 | 122,400 |
Feb 7, 2024 | 20.11 | 20.11 | 19.21 | 19.78 | 19.47 | 107,400 |
Feb 6, 2024 | 20.26 | 20.57 | 19.96 | 20.10 | 19.78 | 90,500 |
Feb 5, 2024 | 20.51 | 20.60 | 20.11 | 20.28 | 19.96 | 130,400 |
Feb 2, 2024 | 20.38 | 20.94 | 20.21 | 20.77 | 20.44 | 158,900 |
Feb 1, 2024 | 21.13 | 21.22 | 20.01 | 20.77 | 20.44 | 143,800 |
Jan 31, 2024 | 21.67 | 21.91 | 20.85 | 20.89 | 20.56 | 323,800 |
Jan 30, 2024 | 22.12 | 22.31 | 21.89 | 22.11 | 21.76 | 113,400 |
Jan 29, 2024 | 22.22 | 22.37 | 21.96 | 22.18 | 21.83 | 150,700 |
Jan 26, 2024 | 22.21 | 22.42 | 21.80 | 22.17 | 21.82 | 122,200 |
Jan 25, 2024 | 21.97 | 22.15 | 21.28 | 22.04 | 21.69 | 201,500 |
Jan 24, 2024 | 22.75 | 22.75 | 21.48 | 21.71 | 21.37 | 158,000 |
Jan 23, 2024 | 24.00 | 24.00 | 23.21 | 23.31 | 22.94 | 116,200 |
Jan 22, 2024 | 23.12 | 23.78 | 23.12 | 23.77 | 23.40 | 185,900 |
Jan 19, 2024 | 22.57 | 22.85 | 22.11 | 22.85 | 22.49 | 117,700 |
Jan 18, 2024 | 22.36 | 22.50 | 22.18 | 22.43 | 22.08 | 93,600 |
Jan 17, 2024 | 21.82 | 22.33 | 21.82 | 22.23 | 21.88 | 60,100 |
Jan 16, 2024 | 22.32 | 22.44 | 22.14 | 22.23 | 21.88 | 103,500 |
Jan 12, 2024 | 23.12 | 23.23 | 22.39 | 22.62 | 22.27 | 79,500 |
Jan 11, 2024 | 23.15 | 23.31 | 22.51 | 22.82 | 22.46 | 89,000 |
Jan 10, 2024 | 23.00 | 23.27 | 22.79 | 23.26 | 22.90 | 64,100 |
Jan 9, 2024 | 23.19 | 23.19 | 22.90 | 23.02 | 22.66 | 74,800 |
Jan 8, 2024 | 23.46 | 23.56 | 23.16 | 23.46 | 23.09 | 78,900 |
Jan 5, 2024 | 23.27 | 23.81 | 23.16 | 23.44 | 23.07 | 222,000 |
Jan 4, 2024 | 23.46 | 23.77 | 23.15 | 23.51 | 23.14 | 107,000 |
Jan 3, 2024 | 23.97 | 24.00 | 23.28 | 23.34 | 22.97 | 119,100 |
Jan 2, 2024 | 23.89 | 24.50 | 23.77 | 24.15 | 23.77 | 106,000 |
Dec 29, 2023 | 24.63 | 24.63 | 24.05 | 24.10 | 23.72 | 104,800 |
Dec 28, 2023 | 24.56 | 24.81 | 24.56 | 24.78 | 24.39 | 79,400 |
Dec 27, 2023 | 24.80 | 24.87 | 24.60 | 24.67 | 24.28 | 76,900 |
Dec 26, 2023 | 24.26 | 24.79 | 24.22 | 24.65 | 24.26 | 77,400 |
Dec 22, 2023 | 23.96 | 24.44 | 23.96 | 24.20 | 23.82 | 106,100 |
Dec 21, 2023 | 23.78 | 24.00 | 23.53 | 23.72 | 23.35 | 99,900 |
Dec 20, 2023 | 23.62 | 24.48 | 23.36 | 23.55 | 23.18 | 117,700 |
Dec 19, 2023 | 23.31 | 23.75 | 23.22 | 23.62 | 23.25 | 128,200 |
Dec 18, 2023 | 23.56 | 23.61 | 23.10 | 23.26 | 22.90 | 89,600 |
Dec 15, 2023 | 24.06 | 24.06 | 23.28 | 23.39 | 23.02 | 357,200 |
Dec 14, 2023 | 23.95 | 24.25 | 23.60 | 23.87 | 23.50 | 262,300 |
Dec 13, 2023 | 21.72 | 23.38 | 21.69 | 23.32 | 22.95 | 223,100 |
Dec 12, 2023 | 21.75 | 21.78 | 21.55 | 21.61 | 21.27 | 69,500 |
Dec 11, 2023 | 21.75 | 21.96 | 21.61 | 21.84 | 21.50 | 166,600 |
Dec 8, 2023 | 21.74 | 22.10 | 21.48 | 21.87 | 21.53 | 144,300 |
Dec 7, 2023 | 21.14 | 21.69 | 21.01 | 21.68 | 21.34 | 85,700 |
Dec 6, 2023 | 21.47 | 22.00 | 21.06 | 21.11 | 20.78 | 186,500 |
Dec 5, 2023 | 21.40 | 21.40 | 21.11 | 21.23 | 20.90 | 74,600 |
Dec 4, 2023 | 20.78 | 21.46 | 20.60 | 21.44 | 21.10 | 93,700 |
Dec 1, 2023 | 19.73 | 21.11 | 19.73 | 21.02 | 20.69 | 179,700 |
Nov 30, 2023 | 20.31 | 20.41 | 19.84 | 19.97 | 19.66 | 169,400 |
Nov 29, 2023 | 19.98 | 20.35 | 19.79 | 20.22 | 19.90 | 153,100 |
Nov 28, 2023 | 19.88 | 19.93 | 19.45 | 19.72 | 19.41 | 112,700 |
Nov 27, 2023 | 20.14 | 20.14 | 19.70 | 19.88 | 19.57 | 69,200 |
Nov 24, 2023 | 20.06 | 20.25 | 20.00 | 20.24 | 19.92 | 36,600 |
Nov 22, 2023 | 20.16 | 20.25 | 19.92 | 19.99 | 19.68 | 67,400 |
Nov 21, 2023 | 20.54 | 20.55 | 19.88 | 19.93 | 19.62 | 119,800 |
Nov 20, 2023 | 20.50 | 20.71 | 20.14 | 20.70 | 20.38 | 173,400 |
Nov 17, 2023 | 20.55 | 20.80 | 20.34 | 20.55 | 20.23 | 163,600 |
Nov 16, 2023 | 20.37 | 20.38 | 19.91 | 20.26 | 19.94 | 133,000 |
Nov 15, 2023 | 20.23 | 20.57 | 19.84 | 20.38 | 20.06 | 192,400 |
Nov 14, 2023 | 19.27 | 20.31 | 19.20 | 20.28 | 19.96 | 181,600 |
Nov 13, 2023 | 18.26 | 18.55 | 18.12 | 18.54 | 18.25 | 75,500 |
Nov 10, 2023 | 18.35 | 18.60 | 18.25 | 18.44 | 18.15 | 92,900 |
Nov 9, 2023 | 0.31 Dividend | |||||
Nov 9, 2023 | 18.71 | 18.72 | 18.30 | 18.37 | 18.08 | 100,200 |
Nov 8, 2023 | 19.04 | 19.04 | 18.59 | 18.87 | 18.27 | 102,300 |
Nov 7, 2023 | 19.28 | 19.29 | 18.80 | 19.08 | 18.47 | 105,100 |
Nov 6, 2023 | 19.44 | 19.47 | 19.07 | 19.23 | 18.62 | 130,700 |
Nov 3, 2023 | 19.18 | 19.71 | 18.87 | 19.47 | 18.85 | 151,700 |
Nov 2, 2023 | 17.96 | 18.67 | 17.96 | 18.66 | 18.07 | 146,200 |
Nov 1, 2023 | 17.41 | 17.77 | 17.08 | 17.76 | 17.19 | 119,500 |
Oct 31, 2023 | 17.36 | 17.56 | 17.11 | 17.35 | 16.80 | 93,100 |
Oct 30, 2023 | 17.23 | 17.51 | 17.15 | 17.37 | 16.82 | 89,300 |
Oct 27, 2023 | 17.33 | 17.33 | 16.79 | 17.05 | 16.51 | 99,500 |
Oct 26, 2023 | 16.70 | 17.39 | 16.70 | 17.28 | 16.73 | 129,900 |
Oct 25, 2023 | 17.44 | 17.44 | 15.79 | 16.60 | 16.07 | 159,100 |
Oct 24, 2023 | 16.60 | 16.69 | 16.03 | 16.29 | 15.77 | 89,300 |
Oct 23, 2023 | 16.55 | 16.86 | 16.47 | 16.48 | 15.96 | 74,900 |
Oct 20, 2023 | 17.26 | 17.26 | 16.67 | 16.68 | 16.15 | 108,300 |
Oct 19, 2023 | 17.31 | 17.61 | 17.24 | 17.24 | 16.69 | 74,000 |
Oct 18, 2023 | 17.53 | 17.53 | 17.18 | 17.26 | 16.71 | 93,000 |
Oct 17, 2023 | 17.00 | 17.86 | 16.99 | 17.73 | 17.17 | 166,700 |
Oct 16, 2023 | 16.95 | 17.09 | 16.85 | 17.07 | 16.53 | 102,000 |
Oct 13, 2023 | 17.36 | 17.46 | 16.72 | 16.74 | 16.21 | 75,700 |
Oct 12, 2023 | 17.44 | 17.44 | 16.99 | 17.22 | 16.67 | 123,400 |
Oct 11, 2023 | 17.29 | 17.59 | 17.23 | 17.39 | 16.84 | 72,200 |
Oct 10, 2023 | 17.00 | 17.40 | 16.95 | 17.24 | 16.69 | 318,000 |
Oct 9, 2023 | 16.62 | 17.04 | 16.62 | 16.92 | 16.38 | 130,600 |
Oct 6, 2023 | 16.85 | 17.15 | 16.42 | 16.78 | 16.25 | 112,400 |
Oct 5, 2023 | 16.86 | 17.19 | 16.57 | 17.00 | 16.46 | 257,900 |
Oct 4, 2023 | 16.80 | 16.90 | 16.60 | 16.85 | 16.31 | 128,500 |
Oct 3, 2023 | 17.03 | 17.47 | 16.73 | 16.77 | 16.24 | 118,200 |
Oct 2, 2023 | 17.03 | 17.16 | 16.89 | 17.10 | 16.56 | 159,900 |
Sep 29, 2023 | 17.17 | 17.39 | 16.94 | 17.06 | 16.52 | 200,300 |
Sep 28, 2023 | 16.92 | 17.27 | 16.92 | 17.05 | 16.51 | 196,400 |
Sep 27, 2023 | 16.96 | 17.07 | 16.78 | 16.93 | 16.39 | 111,600 |
Sep 26, 2023 | 16.82 | 17.27 | 16.74 | 16.85 | 16.31 | 250,800 |
Sep 25, 2023 | 16.62 | 17.10 | 16.62 | 17.05 | 16.51 | 139,700 |
Sep 22, 2023 | 16.92 | 16.99 | 16.54 | 16.63 | 16.10 | 260,000 |
Sep 21, 2023 | 16.97 | 17.31 | 16.88 | 16.90 | 16.36 | 130,600 |
Sep 20, 2023 | 17.16 | 17.39 | 17.00 | 17.03 | 16.49 | 142,200 |
Sep 19, 2023 | 17.17 | 17.38 | 17.00 | 17.12 | 16.57 | 158,900 |
Sep 18, 2023 | 18.05 | 18.23 | 17.01 | 17.13 | 16.58 | 189,600 |
Sep 15, 2023 | 18.61 | 18.86 | 17.86 | 17.99 | 17.42 | 429,300 |
Sep 14, 2023 | 18.41 | 18.67 | 18.30 | 18.64 | 18.05 | 192,900 |
Sep 13, 2023 | 18.57 | 18.81 | 18.13 | 18.19 | 17.61 | 144,500 |
Sep 12, 2023 | 18.52 | 18.73 | 18.48 | 18.51 | 17.92 | 89,300 |
Sep 11, 2023 | 18.65 | 18.79 | 18.48 | 18.54 | 17.95 | 112,300 |
Sep 8, 2023 | 18.46 | 18.70 | 18.29 | 18.56 | 17.97 | 120,500 |
Sep 7, 2023 | 18.15 | 18.38 | 18.06 | 18.35 | 17.77 | 245,500 |
Sep 6, 2023 | 18.62 | 18.73 | 18.03 | 18.19 | 17.61 | 217,000 |
Sep 5, 2023 | 19.18 | 19.18 | 18.53 | 18.56 | 17.97 | 121,800 |
Sep 1, 2023 | 19.05 | 19.53 | 19.05 | 19.30 | 18.69 | 110,000 |
Aug 31, 2023 | 18.78 | 18.95 | 18.74 | 18.84 | 18.24 | 154,100 |
Aug 30, 2023 | 18.83 | 18.83 | 18.43 | 18.69 | 18.09 | 129,600 |
Aug 29, 2023 | 18.95 | 19.15 | 18.71 | 18.78 | 18.18 | 149,600 |
Aug 28, 2023 | 18.70 | 19.07 | 18.68 | 18.86 | 18.26 | 121,100 |
Aug 25, 2023 | 18.84 | 18.84 | 18.25 | 18.57 | 17.98 | 150,100 |
Aug 24, 2023 | 18.65 | 19.28 | 18.64 | 18.71 | 18.11 | 165,700 |
Aug 23, 2023 | 18.65 | 19.25 | 18.42 | 18.64 | 18.05 | 187,000 |
Aug 22, 2023 | 19.08 | 19.15 | 18.54 | 18.59 | 18.00 | 141,900 |
Aug 21, 2023 | 19.40 | 19.67 | 18.96 | 19.04 | 18.43 | 121,700 |
Aug 18, 2023 | 19.50 | 19.73 | 19.27 | 19.30 | 18.69 | 169,700 |
Aug 17, 2023 | 20.05 | 20.84 | 19.53 | 19.69 | 19.06 | 139,800 |
Aug 16, 2023 | 20.42 | 20.80 | 19.93 | 19.97 | 19.33 | 181,700 |
Aug 15, 2023 | 21.06 | 21.23 | 20.51 | 20.56 | 19.91 | 133,600 |
Aug 14, 2023 | 21.31 | 21.42 | 20.87 | 21.22 | 20.54 | 132,500 |
Aug 11, 2023 | 21.25 | 21.55 | 21.21 | 21.41 | 20.73 | 126,700 |
Aug 10, 2023 | 20.90 | 21.32 | 20.84 | 21.12 | 20.45 | 138,200 |
Aug 9, 2023 | 21.11 | 21.28 | 20.70 | 20.86 | 20.20 | 160,000 |
Aug 8, 2023 | 21.11 | 21.16 | 20.44 | 21.11 | 20.44 | 112,200 |
Aug 7, 2023 | 21.33 | 21.85 | 21.10 | 21.53 | 20.84 | 136,300 |
Aug 4, 2023 | 21.28 | 21.56 | 21.03 | 21.20 | 20.52 | 97,300 |
Aug 3, 2023 | 0.31 Dividend | |||||
Aug 3, 2023 | 20.91 | 21.29 | 20.66 | 21.21 | 20.53 | 103,100 |
Aug 2, 2023 | 21.14 | 21.48 | 20.92 | 21.22 | 20.24 | 153,100 |
Aug 1, 2023 | 21.63 | 21.64 | 21.13 | 21.34 | 20.36 | 121,300 |
Jul 31, 2023 | 21.87 | 22.00 | 21.45 | 21.66 | 20.66 | 137,400 |
Jul 28, 2023 | 21.87 | 22.23 | 21.86 | 21.87 | 20.86 | 156,300 |
Jul 27, 2023 | 22.19 | 22.49 | 21.65 | 21.95 | 20.94 | 225,400 |
Jul 26, 2023 | 22.02 | 22.89 | 21.16 | 22.13 | 21.11 | 447,400 |
Jul 25, 2023 | 19.02 | 19.31 | 18.76 | 19.05 | 18.17 | 179,800 |
Jul 24, 2023 | 18.50 | 19.24 | 18.49 | 19.10 | 18.22 | 150,000 |
Jul 21, 2023 | 18.71 | 18.71 | 18.33 | 18.47 | 17.62 | 109,400 |
Jul 20, 2023 | 18.67 | 18.67 | 18.14 | 18.63 | 17.77 | 211,500 |
Jul 19, 2023 | 18.44 | 18.70 | 18.30 | 18.51 | 17.66 | 322,800 |
Jul 18, 2023 | 17.61 | 18.41 | 17.61 | 18.30 | 17.46 | 210,000 |
Jul 17, 2023 | 17.38 | 17.84 | 17.29 | 17.61 | 16.80 | 85,600 |
Jul 14, 2023 | 17.64 | 17.64 | 17.19 | 17.39 | 16.59 | 104,600 |
Jul 13, 2023 | 17.48 | 17.79 | 17.38 | 17.55 | 16.74 | 119,600 |
Jul 12, 2023 | 17.41 | 17.76 | 17.32 | 17.47 | 16.67 | 107,500 |
Jul 11, 2023 | 16.94 | 17.17 | 16.77 | 17.08 | 16.29 | 120,700 |
Jul 10, 2023 | 17.00 | 17.45 | 16.83 | 16.92 | 16.14 | 186,300 |
Jul 7, 2023 | 15.96 | 17.10 | 15.96 | 17.02 | 16.24 | 300,200 |
Jul 6, 2023 | 16.00 | 16.08 | 15.70 | 15.88 | 15.15 | 195,600 |
Jul 5, 2023 | 16.25 | 16.34 | 15.89 | 16.18 | 15.44 | 159,500 |
Jul 3, 2023 | 15.99 | 16.37 | 15.99 | 16.37 | 15.62 | 81,800 |
Jun 30, 2023 | 16.42 | 16.42 | 15.99 | 16.02 | 15.28 | 186,100 |
Jun 29, 2023 | 16.10 | 16.58 | 16.10 | 16.31 | 15.56 | 190,900 |
Jun 28, 2023 | 16.23 | 16.23 | 15.73 | 15.95 | 15.22 | 156,500 |
Jun 27, 2023 | 16.26 | 16.47 | 16.10 | 16.27 | 15.52 | 141,500 |
Jun 26, 2023 | 16.41 | 16.69 | 16.26 | 16.28 | 15.53 | 152,200 |
Jun 23, 2023 | 15.72 | 16.75 | 15.71 | 16.42 | 15.66 | 939,900 |
Jun 22, 2023 | 16.09 | 16.17 | 15.68 | 15.94 | 15.21 | 145,100 |
Jun 21, 2023 | 16.34 | 16.41 | 16.10 | 16.19 | 15.45 | 108,700 |
Jun 20, 2023 | 16.51 | 16.60 | 16.25 | 16.43 | 15.67 | 158,100 |
Jun 16, 2023 | 16.62 | 16.70 | 16.27 | 16.58 | 15.82 | 318,000 |
Jun 15, 2023 | 16.06 | 16.52 | 16.06 | 16.49 | 15.73 | 119,600 |
Jun 14, 2023 | 16.76 | 16.78 | 16.08 | 16.18 | 15.44 | 99,100 |
Jun 13, 2023 | 16.25 | 16.90 | 16.02 | 16.64 | 15.87 | 123,700 |
Jun 12, 2023 | 16.62 | 16.99 | 15.96 | 16.17 | 15.43 | 139,600 |
Jun 9, 2023 | 17.06 | 17.20 | 16.55 | 16.62 | 15.86 | 156,800 |
Jun 8, 2023 | 16.84 | 17.09 | 16.53 | 17.00 | 16.22 | 168,100 |
Jun 7, 2023 | 16.25 | 17.05 | 16.20 | 16.83 | 16.06 | 176,100 |
Jun 6, 2023 | 14.76 | 16.18 | 14.76 | 16.11 | 15.37 | 233,200 |
Jun 5, 2023 | 15.27 | 15.27 | 14.66 | 14.89 | 14.21 | 141,800 |
Jun 2, 2023 | 14.40 | 15.36 | 14.39 | 15.27 | 14.57 | 303,800 |
Jun 1, 2023 | 14.09 | 14.34 | 13.75 | 14.24 | 13.59 | 153,000 |
May 31, 2023 | 14.12 | 14.21 | 13.68 | 13.94 | 13.30 | 265,200 |
May 30, 2023 | 14.27 | 14.54 | 14.01 | 14.21 | 13.56 | 136,300 |
May 26, 2023 | 14.24 | 14.41 | 13.99 | 14.27 | 13.61 | 122,800 |
May 25, 2023 | 14.40 | 14.43 | 14.05 | 14.20 | 13.55 | 116,900 |
May 24, 2023 | 14.83 | 14.83 | 14.36 | 14.48 | 13.81 | 87,100 |
May 23, 2023 | 14.65 | 15.15 | 14.65 | 14.87 | 14.19 | 177,300 |
May 22, 2023 | 14.49 | 14.82 | 14.20 | 14.65 | 13.98 | 145,300 |
May 19, 2023 | 14.95 | 14.95 | 14.16 | 14.32 | 13.66 | 94,400 |
May 18, 2023 | 14.69 | 14.78 | 14.36 | 14.72 | 14.04 | 121,200 |
May 17, 2023 | 13.77 | 14.80 | 13.73 | 14.67 | 14.00 | 222,500 |
May 16, 2023 | 13.95 | 14.11 | 13.60 | 13.60 | 12.97 | 126,400 |
May 15, 2023 | 13.93 | 14.26 | 13.82 | 13.84 | 13.20 | 136,900 |
May 12, 2023 | 14.00 | 14.93 | 13.62 | 14.02 | 13.38 | 159,800 |
May 11, 2023 | 13.90 | 14.02 | 13.64 | 13.84 | 13.20 | 160,100 |
May 10, 2023 | 14.42 | 14.46 | 13.83 | 14.01 | 13.37 | 116,000 |
May 9, 2023 | 14.08 | 14.28 | 13.80 | 14.15 | 13.50 | 84,000 |
May 8, 2023 | 14.91 | 14.94 | 14.01 | 14.18 | 13.53 | 171,400 |
May 5, 2023 | 14.74 | 14.93 | 14.48 | 14.76 | 14.08 | 154,900 |
May 4, 2023 | 0.31 Dividend | |||||
May 4, 2023 | 14.60 | 14.93 | 13.77 | 14.34 | 13.68 | 196,200 |
May 3, 2023 | 15.23 | 15.57 | 14.87 | 15.18 | 14.19 | 316,300 |
May 2, 2023 | 16.13 | 16.16 | 15.08 | 15.14 | 14.15 | 223,700 |
May 1, 2023 | 16.61 | 16.79 | 16.14 | 16.23 | 15.17 | 153,200 |
Apr 28, 2023 | 16.64 | 17.18 | 16.52 | 16.61 | 15.52 | 150,200 |
Apr 27, 2023 | 16.77 | 16.98 | 16.54 | 16.64 | 15.55 | 206,800 |
Related Tickers
FCF First Commonwealth Financial Corporation
13.55
-0.07%
BUSE First Busey Corporation
22.80
-1.26%
WSBC WesBanco, Inc.
27.52
-0.86%
FRAF Franklin Financial Services Corporation
30.40
+0.16%
PEBO Peoples Bancorp Inc.
29.76
-1.46%
CZWI Citizens Community Bancorp, Inc.
10.36
-1.15%
SASR Sandy Spring Bancorp, Inc.
21.49
+0.56%
FMNB Farmers National Banc Corp.
12.07
-0.74%
RNST Renasant Corporation
29.85
-0.20%
AUBN Auburn National Bancorporation, Inc.
17.35
+2.60%