PINC - Premier, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201937.6938.5936.7636.9236.92389,400
Aug 22, 201937.7938.0437.1337.7837.78618,200
Aug 21, 201938.1739.2137.7437.8237.82484,200
Aug 20, 201938.8338.8336.0737.6037.60802,100
Aug 19, 201939.1039.2938.4338.4738.47575,600
Aug 16, 201938.5439.0938.5438.7338.73426,900
Aug 15, 201938.5439.0838.2338.5038.50288,300
Aug 14, 201939.1239.4038.2638.4138.41512,200
Aug 13, 201938.4739.8638.4739.4639.46324,100
Aug 12, 201939.4739.5738.7239.5139.51378,000
Aug 09, 201939.7139.8639.5039.5039.50130,600
Aug 08, 201939.5840.0139.3539.7539.75315,700
Aug 07, 201938.5739.4638.3739.4039.40394,800
Aug 06, 201939.0339.3938.1538.8438.84287,300
Aug 05, 201939.2539.3837.3838.9438.94265,900
Aug 02, 201938.9539.6138.6539.4739.47483,700
Aug 01, 201938.9639.8338.8738.8738.87434,700
Jul 31, 201939.8039.9438.2238.7538.75821,700
Jul 30, 201939.7140.1339.4039.8839.88534,700
Jul 29, 201939.8940.0139.5939.7539.75262,600
Jul 26, 201939.8140.0539.5239.8639.86220,400
Jul 25, 201939.0739.6938.9539.6039.60221,500
Jul 24, 201939.2739.3238.5839.2639.26332,600
Jul 23, 201939.2539.3338.5139.1839.18264,800
Jul 22, 201939.3739.3738.9939.0139.01194,400
Jul 19, 201939.6639.7539.1439.1839.18286,500
Jul 18, 201939.3139.7638.8739.7139.71301,300
Jul 17, 201939.5539.8639.2039.3339.33308,800
Jul 16, 201939.0739.6838.8239.4839.48470,900
Jul 15, 201939.0539.2938.5039.2739.27398,200
Jul 12, 201939.3939.3938.8938.9338.93182,100
Jul 11, 201939.5039.9339.2039.3839.38285,300
Jul 10, 201939.2539.5839.0339.4039.40505,600
Jul 09, 201938.9739.3538.6739.1639.16322,400
Jul 08, 201939.1739.2838.7439.1239.12282,800
Jul 05, 201939.0239.3138.8439.2039.20300,900
Jul 03, 201939.1439.3338.6339.2339.23600,800
Jul 02, 201939.4939.5738.7638.9138.91360,100
Jul 01, 201939.5239.7738.9139.5339.53423,400
Jun 28, 201939.2039.8938.9539.1139.11865,900
Jun 27, 201938.8039.2938.7139.1839.18182,000
Jun 26, 201939.4439.5337.7838.6338.63598,900
Jun 25, 201939.4439.9139.2939.4439.44523,600
Jun 24, 201939.0739.5738.8639.4839.48453,300
Jun 21, 201938.2839.3238.1038.9938.99747,400
Jun 20, 201938.6438.9937.9138.2638.26576,200
Jun 19, 201937.0838.7136.8638.4538.45574,400
Jun 18, 201936.8037.3036.4637.0337.03250,500
Jun 17, 201937.2237.5036.7437.2437.24285,000
Jun 14, 201937.6137.6136.8837.0237.02408,100
Jun 13, 201937.8137.9537.4937.6737.67328,900
Jun 12, 201937.5037.8237.0137.7137.71269,500
Jun 11, 201938.0638.0837.3437.5137.51238,400
Jun 10, 201937.7938.0237.5837.8937.89370,900
Jun 07, 201937.2737.9037.2637.6837.68282,100
Jun 06, 201937.5937.7837.2937.3737.37257,800
Jun 05, 201938.1738.2837.4637.6737.67436,500
Jun 04, 201937.6638.1837.6637.9637.96445,200
Jun 03, 201936.7737.4436.7737.3437.34425,400
May 31, 201936.1137.2035.9836.7536.75640,600
May 30, 201937.0537.4536.8837.0337.03535,700
May 29, 201936.8637.0336.2737.0037.00539,500
May 28, 201937.0137.1936.6337.0037.00720,300
May 24, 201936.4736.9736.3336.9336.93335,500
May 23, 201937.3937.5336.3536.4136.41416,000
May 22, 201937.7637.8737.3037.4937.49314,400
May 21, 201937.9037.9837.5637.7737.77432,500
May 20, 201937.7138.0337.4137.7137.71397,400
May 17, 201937.9538.6537.7637.9037.90267,900
May 16, 201937.9838.6637.8838.2038.20266,900
May 15, 201937.4437.9837.1237.9337.93405,700
May 14, 201937.3537.9737.0837.4137.41479,000
May 13, 201937.4537.8136.1637.2637.26452,900
May 10, 201937.7738.3237.1337.8637.86637,300
May 09, 201937.4338.0937.2538.0038.00454,500
May 08, 201936.9737.8436.5537.6737.67701,400
May 07, 201933.9137.0533.9136.8336.831,459,100
May 06, 201933.9635.0433.3334.7634.761,005,700
May 03, 201933.7634.4033.2234.3134.31614,600
May 02, 201933.9633.9733.3333.6033.60785,800
May 01, 201933.4033.7233.1833.2233.22434,200
Apr 30, 201933.6034.0332.9333.2333.23732,400
Apr 29, 201933.5633.9033.3133.5733.57439,500
Apr 26, 201933.0833.6632.8733.5933.59375,000
Apr 25, 201933.4833.6933.0533.0533.05459,500
Apr 24, 201932.8433.4732.4733.4433.44788,500
Apr 23, 201932.2733.3532.2732.7732.771,087,500
Apr 22, 201932.0232.5532.0232.2332.231,035,200
Apr 18, 201931.7132.4331.3131.9731.971,366,000
Apr 17, 201933.0533.0931.6031.6631.661,366,100
Apr 16, 201933.7233.9532.9933.0233.021,217,900
Apr 15, 201933.6934.0133.5333.5633.56745,300
Apr 12, 201933.7234.0633.4033.5133.511,113,500
Apr 11, 201933.6133.8833.5033.5933.591,248,600
Apr 10, 201934.2434.5232.9833.5733.571,322,900
Apr 09, 201934.6434.8834.2934.7534.75723,900
Apr 08, 201934.9235.1634.4834.6434.64487,400
Apr 05, 201934.4435.0034.4434.8834.88849,300
Apr 04, 201934.2334.4733.9734.4434.44621,300
Apr 03, 201934.2034.6433.8834.2434.241,957,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...