PINC: Premier Inc.

As of Friday, May 17th, 2024

$ 19.66

-0.12 -0.61%

Open: 19.75
High: 19.78
Low: 19.56
Volume: 1,357,101
Previous Close on Thursday, May 16th, 2024

$ 19.78

-0.11 -0.55%

Open: 19.80
High: 19.90
Low: 19.67
Volume: 1,347,533

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 19.75 19.78 19.56 19.66 1,357,101 -0.12 -0.61
2024-05-16 19.80 19.90 19.67 19.78 1,347,533 -0.11 -0.55
2024-05-15 19.80 19.93 19.61 19.89 1,314,341 +0.15 +0.76
2024-05-14 19.81 20.06 19.59 19.74 1,760,853 +0.03 +0.15
2024-05-13 19.61 19.95 19.54 19.71 1,470,401 +0.21 +1.08
2024-05-10 19.70 19.80 19.27 19.50 1,703,497 -0.26 -1.32
2024-05-09 19.52 19.80 19.29 19.76 2,138,531 +0.15 +0.76
2024-05-08 19.11 19.74 18.65 19.61 3,444,065 +0.20 +1.03
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 20.06
On 2024-05-14		 19.54
On 2024-05-13		 0.16 0.82 20.06
On 2024-05-14		 19.56
On 2024-05-17		 -2.49 19.76
10D 21.04
On 2024-05-07		 18.65
On 2024-05-08		 -0.87 -4.24 21.04
On 2024-05-07		 18.65
On 2024-05-08		 -11.36 19.78
20D 21.39
On 2024-05-01		 18.65
On 2024-05-08		 -1.52 -7.18 21.39
On 2024-05-01		 18.65
On 2024-05-08		 -12.81 20.38
WTD 20.06
On 2024-05-14		 19.54
On 2024-05-13		 0.16 0.82 20.06
On 2024-05-14		 19.56
On 2024-05-17		 -2.49 19.76
MTD 21.39
On 2024-05-01		 18.65
On 2024-05-08		 -1.22 -5.84 21.39
On 2024-05-01		 18.65
On 2024-05-08		 -12.81 20.05
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
AES

The AES Corporation

21.28 +0.07 +0.33 9,081,156
BOKF

BOK Financial Corporation

95.68 +0.49 +0.51 87,136
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DB

Deutsche Bank Aktiengesellschaft

17.08 -0.09 -0.52 1,416,274
PINC

Premier Inc.

19.66 -0.12 -0.61 1,357,101