Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pinnacle Finl Ptnrs (NQ: PNFP )

83.03 -0.52 (-0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2004 2.904 2.998 2.904 2.998 7,850 +0.02(+0.64%)
Jan 29, 2004 2.905 2.987 2.898 2.979 17,270 -0.00(-0.07%)
Jan 28, 2004 2.974 2.982 2.929 2.982 5,383 -0.06(-1.83%)
Jan 27, 2004 2.881 3.037 2.881 3.037 4,710 +0.02(+0.74%)
Jan 26, 2004 2.898 3.015 2.892 3.015 18,616 +0.16(+5.45%)
Jan 23, 2004 2.859 2.898 2.859 2.859 7,177 -0.03(-0.96%)
Jan 22, 2004 2.876 2.898 2.853 2.887 41,943 -0.01(-0.38%)
Jan 21, 2004 2.798 2.898 2.798 2.898 33,420 +0.10(+3.59%)
Jan 20, 2004 2.775 2.808 2.775 2.798 21,308 -0.01(-0.40%)
Jan 16, 2004 2.814 2.814 2.788 2.809 32,522 -0.01(-0.20%)
Jan 15, 2004 2.814 2.841 2.798 2.814 4,719 -0.03(-0.98%)
Jan 14, 2004 2.820 2.842 2.820 2.842 7,583 +0.02(+0.79%)
Jan 13, 2004 2.732 2.820 2.732 2.820 53,375 +0.06(+2.26%)
Jan 12, 2004 2.751 2.759 2.703 2.758 24,223 +0.05(+2.02%)
Jan 09, 2004 2.731 2.731 2.703 2.703 11,439 -0.06(-2.02%)
Jan 08, 2004 2.637 2.764 2.630 2.759 11,865 +0.03(+1.02%)
Jan 07, 2004 2.733 2.733 2.647 2.731 22,653 -0.04(-1.41%)
Jan 06, 2004 2.754 2.784 2.754 2.770 17,270 +0.01(+0.40%)
Jan 05, 2004 2.652 2.842 2.629 2.759 55,849 +0.16(+6.22%)
Jan 02, 2004 2.613 2.635 2.597 2.597 6,280 -0.02(-0.85%)
Dec 31, 2003 2.653 2.653 2.597 2.619 49,793 -0.03(-1.14%)
Dec 30, 2003 2.644 2.652 2.619 2.649 59,797 -0.02(-0.92%)
Dec 29, 2003 2.696 2.696 2.674 2.674 1,570 +0.01(+0.55%)
Dec 26, 2003 2.659 2.659 2.659 2.659 0 +0.00(+0.00%)
Dec 24, 2003 2.659 2.659 2.659 2.659 0 +0.00(+0.00%)
Dec 23, 2003 2.704 2.708 2.644 2.659 10,093 -0.07(-2.42%)
Dec 22, 2003 2.783 2.783 2.711 2.725 19,233 -0.06(-2.20%)
Dec 19, 2003 2.781 2.787 2.725 2.787 11,068 +0.01(+0.28%)
Dec 18, 2003 2.779 2.779 2.779 2.779 0 +0.00(+0.00%)
Dec 17, 2003 2.787 2.787 2.725 2.779 3,319 -0.01(-0.24%)
Dec 16, 2003 2.785 2.785 2.784 2.785 1,345 +0.02(+0.56%)
Dec 15, 2003 2.774 2.787 2.770 2.770 14,792 +0.04(+1.64%)
Dec 12, 2003 2.746 2.746 2.725 2.725 1,798 -0.04(-1.61%)
Dec 11, 2003 2.747 2.785 2.747 2.770 7,177 -0.02(-0.56%)
Dec 10, 2003 2.782 2.787 2.725 2.785 42,044 +0.05(+1.96%)
Dec 09, 2003 2.785 2.785 2.731 2.732 13,516 +0.00(+0.04%)
Dec 08, 2003 2.784 2.785 2.708 2.731 9,173 -0.03(-1.01%)
Dec 05, 2003 2.774 2.774 2.770 2.759 3,164 -0.02(-0.56%)
Dec 04, 2003 2.798 2.798 2.759 2.774 18,952 -0.01(-0.44%)
Dec 03, 2003 2.760 2.798 2.759 2.787 18,504 +0.08(+3.09%)
Dec 02, 2003 2.676 2.887 2.676 2.703 7,069 +0.02(+0.79%)
Dec 01, 2003 2.710 2.787 2.674 2.682 28,371 -0.03(-0.98%)
Nov 28, 2003 2.747 2.764 2.708 2.708 13,596 +0.00(+0.00%)
Nov 26, 2003 2.708 2.747 2.708 2.708 2,978 +0.00(+0.00%)
Nov 25, 2003 2.741 2.764 2.675 2.708 30,750 +0.02(+0.75%)
Nov 24, 2003 2.692 2.792 2.619 2.688 30,849 -0.00(-0.12%)
Nov 21, 2003 2.697 2.697 2.692 2.692 3,364 -0.00(-0.04%)
Nov 20, 2003 2.625 2.697 2.619 2.693 4,474 +0.00(+0.12%)
Nov 19, 2003 2.630 2.692 2.619 2.690 8,298 +0.03(+1.05%)
Nov 18, 2003 2.703 2.703 2.608 2.662 98,180 +0.05(+1.83%)
Nov 17, 2003 2.647 2.647 2.614 2.614 6,089 -0.01(-0.21%)
Nov 14, 2003 2.669 2.669 2.608 2.619 4,777 +0.01(+0.38%)
Nov 13, 2003 2.634 2.646 2.609 2.609 10,093 -0.01(-0.38%)
Nov 12, 2003 2.653 2.653 2.619 2.619 10,654 +0.00(+0.00%)
Nov 11, 2003 2.620 2.620 2.619 2.619 8,469 -0.01(-0.51%)
Nov 10, 2003 2.636 2.636 2.633 2.633 4,934 -0.00(-0.08%)
Nov 07, 2003 2.625 2.675 2.625 2.635 14,579 -0.04(-1.50%)
Nov 06, 2003 2.717 2.717 2.675 2.675 8,913 +0.00(+0.00%)
Nov 05, 2003 2.620 2.675 2.620 2.675 3,644 +0.06(+2.13%)
Nov 04, 2003 2.681 2.681 2.619 2.619 25,042 -0.12(-4.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.