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 (%)
Dec 31, 2010 12.16 12.43 12.10 12.11 193,820 -0.14(-1.16%)
Dec 30, 2010 12.03 12.38 12.03 12.25 235,049 +0.18(+1.48%)
Dec 29, 2010 11.92 12.15 11.83 12.07 187,070 +0.21(+1.80%)
Dec 28, 2010 11.59 11.96 11.41 11.86 114,541 +0.27(+2.31%)
Dec 27, 2010 11.41 11.66 11.24 11.59 73,009 +0.12(+1.01%)
Dec 23, 2010 11.68 11.68 11.20 11.48 262,376 -0.21(-1.76%)
Dec 22, 2010 11.00 11.89 10.90 11.68 424,896 +0.67(+6.07%)
Dec 21, 2010 10.41 11.11 10.35 11.01 523,642 +0.67(+6.47%)
Dec 20, 2010 10.32 10.50 10.25 10.34 378,884 +0.05(+0.52%)
Dec 17, 2010 10.35 10.42 10.19 10.29 464,626 -0.03(-0.26%)
Dec 16, 2010 10.08 10.34 9.998 10.32 267,668 +0.29(+2.94%)
Dec 15, 2010 9.844 10.28 9.817 10.02 393,071 +0.13(+1.35%)
Dec 14, 2010 9.898 10.18 9.800 9.889 242,093 +0.04(+0.45%)
Dec 13, 2010 10.28 10.28 9.844 9.844 185,967 -0.39(-3.81%)
Dec 10, 2010 10.29 10.29 9.978 10.23 157,179 -0.00(-0.02%)
Dec 09, 2010 10.21 10.34 10.15 10.24 206,883 +0.12(+1.15%)
Dec 08, 2010 9.960 10.17 9.782 10.12 246,266 +0.22(+2.25%)
Dec 07, 2010 9.951 10.08 9.853 9.898 214,673 +0.07(+0.73%)
Dec 06, 2010 9.568 9.880 9.505 9.826 247,837 +0.21(+2.23%)
Dec 03, 2010 9.479 9.684 9.354 9.612 232,510 +0.04(+0.37%)
Dec 02, 2010 9.042 9.585 9.042 9.577 976,290 +0.56(+6.23%)
Dec 01, 2010 8.997 9.086 8.908 9.015 313,505 +0.25(+2.85%)
Nov 30, 2010 8.935 8.997 8.712 8.765 235,952 -0.26(-2.87%)
Nov 29, 2010 9.068 9.220 8.979 9.024 215,319 -0.07(-0.78%)
Nov 26, 2010 9.211 9.247 9.086 9.095 83,402 -0.19(-2.02%)
Nov 24, 2010 9.265 9.282 9.282 9.282 255,887 +0.02(+0.19%)
Nov 23, 2010 9.586 9.594 9.256 9.265 178,221 -0.37(-3.80%)
Nov 22, 2010 9.826 9.862 9.586 9.630 166,381 -0.24(-2.44%)
Nov 19, 2010 10.01 10.01 9.853 9.871 127,932 -0.18(-1.77%)
Nov 18, 2010 9.978 10.38 9.978 10.05 182,184 +0.21(+2.08%)
Nov 17, 2010 9.915 10.08 9.808 9.844 113,942 -0.12(-1.16%)
Nov 16, 2010 10.02 10.06 9.880 9.960 202,582 -0.15(-1.50%)
Nov 15, 2010 10.10 10.25 10.04 10.11 155,578 +0.10(+0.98%)
Nov 12, 2010 10.12 10.22 9.951 10.01 121,401 -0.26(-2.52%)
Nov 11, 2010 10.17 10.41 10.17 10.27 340,717 -0.05(-0.52%)
Nov 10, 2010 9.889 10.37 9.800 10.33 208,560 +0.47(+4.80%)
Nov 09, 2010 10.07 10.11 9.791 9.853 187,282 -0.29(-2.90%)
Nov 08, 2010 10.46 10.46 10.08 10.15 262,186 -0.32(-3.07%)
Nov 05, 2010 10.55 10.86 10.38 10.47 252,345 -0.04(-0.34%)
Nov 04, 2010 10.52 10.69 10.43 10.50 406,410 +0.12(+1.20%)
Nov 03, 2010 10.08 10.41 10.08 10.38 207,856 +0.34(+3.38%)
Nov 02, 2010 9.951 10.08 9.817 10.04 195,733 +0.25(+2.55%)
Nov 01, 2010 10.25 10.25 9.710 9.791 274,063 -0.38(-3.77%)
Oct 29, 2010 10.10 10.36 10.00 10.17 223,147 +0.05(+0.53%)
Oct 28, 2010 10.33 10.33 9.951 10.12 268,743 -0.12(-1.13%)
Oct 27, 2010 10.01 10.25 9.826 10.24 369,807 +0.38(+3.89%)
Oct 25, 2010 10.12 10.25 9.817 9.853 334,064 -0.23(-2.30%)
Oct 22, 2010 9.942 10.08 9.808 10.08 244,390 +0.21(+2.12%)
Oct 21, 2010 9.871 10.17 9.764 9.875 325,239 +0.07(+0.68%)
Oct 20, 2010 9.666 10.08 9.586 9.808 860,402 +0.93(+10.44%)
Oct 19, 2010 8.721 9.122 8.721 8.881 235,070 +0.01(+0.10%)
Oct 18, 2010 8.703 8.917 8.640 8.872 174,939 +0.18(+2.05%)
Oct 15, 2010 8.961 8.997 8.640 8.694 280,704 -0.15(-1.71%)
Oct 14, 2010 8.649 8.899 8.605 8.845 256,535 +0.12(+1.33%)
Oct 13, 2010 8.569 8.979 8.471 8.730 363,946 +0.23(+2.73%)
Oct 12, 2010 8.542 8.631 8.426 8.498 128,097 -0.05(-0.63%)
Oct 11, 2010 8.516 8.685 8.426 8.551 106,806 +0.01(+0.10%)
Oct 08, 2010 8.507 8.640 8.319 8.542 139,768 +0.06(+0.74%)
Oct 07, 2010 8.694 8.730 8.417 8.480 139,503 -0.12(-1.35%)
Oct 06, 2010 8.569 8.792 8.444 8.596 196,115 -0.02(-0.21%)
Oct 05, 2010 8.382 8.738 8.239 8.614 322,478 +0.35(+4.21%)
Oct 04, 2010 8.230 8.382 8.141 8.266 208,765 -0.01(-0.11%)
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.