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

Pinnacle Finl Ptnrs (NQ: PNFP )

82.15 -1.14 (-1.37%)
Streaming Delayed Price Updated: 10:16 AM EDT, May 8, 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 (%)
May 30, 2003 1.756 1.756 1.756 1.756 1,570 +0.00(+0.00%)
May 29, 2003 1.772 1.772 1.754 1.756 9,644 -0.01(-0.63%)
May 28, 2003 1.767 1.767 1.764 1.767 2,691 +0.01(+0.71%)
May 27, 2003 1.751 1.772 1.750 1.754 7,177 -0.01(-0.71%)
May 23, 2003 1.778 1.778 1.767 1.767 6,280 -0.01(-0.31%)
May 22, 2003 1.783 1.783 1.772 1.772 1,345 -0.01(-0.62%)
May 21, 2003 1.783 1.783 1.783 1.783 0 +0.00(+0.00%)
May 20, 2003 1.764 1.783 1.764 1.783 4,037 +0.02(+1.33%)
May 19, 2003 1.756 1.767 1.756 1.760 10,766 +0.01(+0.83%)
May 16, 2003 1.767 1.767 1.745 1.745 4,037 -0.02(-1.39%)
May 15, 2003 1.789 1.792 1.768 1.770 4,485 -0.02(-1.06%)
May 14, 2003 1.761 1.789 1.761 1.789 9,644 +0.03(+1.84%)
May 13, 2003 1.741 1.783 1.741 1.757 1,345 +0.00(+0.06%)
May 12, 2003 1.692 1.828 1.692 1.756 21,308 +0.06(+3.76%)
May 09, 2003 1.661 1.716 1.661 1.692 10,541 +0.03(+1.88%)
May 08, 2003 1.655 1.661 1.655 1.661 1,570 +0.01(+0.34%)
May 07, 2003 1.663 1.663 1.655 1.655 2,691 -0.03(-1.66%)
May 06, 2003 1.638 1.728 1.638 1.683 23,326 +0.04(+2.72%)
May 05, 2003 1.630 1.638 1.630 1.638 2,467 -0.00(-0.14%)
May 02, 2003 1.644 1.644 1.611 1.641 13,009 +0.00(+0.14%)
May 01, 2003 1.588 1.638 1.588 1.638 40,373 +0.06(+3.52%)
Apr 30, 2003 1.560 1.583 1.555 1.583 9,644 +0.02(+1.07%)
Apr 29, 2003 1.583 1.583 1.550 1.566 25,569 -0.02(-1.06%)
Apr 28, 2003 1.586 1.586 1.583 1.583 672 -0.00(-0.28%)
Apr 25, 2003 1.560 1.588 1.560 1.587 4,261 +0.03(+1.71%)
Apr 24, 2003 1.583 1.583 1.560 1.560 1,345 -0.02(-1.13%)
Apr 23, 2003 1.560 1.578 1.559 1.578 11,214 +0.02(+1.14%)
Apr 22, 2003 1.557 1.560 1.557 1.560 13,457 +0.02(+1.42%)
Apr 21, 2003 1.548 1.560 1.533 1.539 9,644 -0.00(-0.11%)
Apr 17, 2003 1.549 1.549 1.516 1.540 36,111 +0.01(+0.87%)
Apr 16, 2003 1.548 1.548 1.527 1.527 4,485 -0.01(-0.36%)
Apr 15, 2003 1.505 1.533 1.494 1.533 14,130 +0.04(+2.38%)
Apr 14, 2003 1.482 1.505 1.482 1.497 30,279 +0.00(+0.22%)
Apr 11, 2003 1.496 1.496 1.494 1.494 2,242 +0.00(+0.00%)
Apr 10, 2003 1.494 1.494 1.494 1.494 1,794 +0.01(+0.75%)
Apr 09, 2003 1.482 1.482 1.482 1.482 448 -0.04(-2.35%)
Apr 08, 2003 1.525 1.527 1.518 1.518 13,457 +0.00(+0.15%)
Apr 07, 2003 1.506 1.516 1.505 1.516 13,009 +0.01(+0.74%)
Apr 04, 2003 1.499 1.505 1.456 1.505 3,364 +0.03(+1.81%)
Apr 03, 2003 1.505 1.560 1.455 1.478 4,485 -0.03(-1.78%)
Apr 02, 2003 1.499 1.556 1.499 1.505 9,869 +0.01(+0.37%)
Apr 01, 2003 1.487 1.505 1.487 1.499 3,140 -0.00(-0.07%)
Mar 31, 2003 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Mar 28, 2003 1.501 1.501 1.477 1.500 2,915 +0.00(+0.15%)
Mar 27, 2003 1.471 1.498 1.471 1.498 269,154 +0.02(+1.51%)
Mar 26, 2003 1.460 1.476 1.449 1.476 9,644 -0.00(-0.08%)
Mar 25, 2003 1.477 1.477 1.477 1.477 5,383 -0.03(-1.85%)
Mar 24, 2003 1.505 1.505 1.443 1.505 1,794 +0.04(+3.05%)
Mar 21, 2003 1.504 1.538 1.422 1.460 13,906 -0.01(-0.76%)
Mar 20, 2003 1.475 1.492 1.460 1.471 31,401 +0.01(+0.38%)
Mar 19, 2003 1.463 1.466 1.463 1.466 448 +0.01(+0.77%)
Mar 18, 2003 1.455 1.456 1.455 1.455 15,027 +0.01(+0.38%)
Mar 17, 2003 1.449 1.449 1.449 1.449 2,018 +0.00(+0.00%)
Mar 14, 2003 1.487 1.487 1.449 1.449 1,345 -0.04(-2.67%)
Mar 13, 2003 1.506 1.531 1.474 1.489 3,588 +0.02(+1.49%)
Mar 12, 2003 1.452 1.476 1.452 1.467 4,485 -0.01(-0.68%)
Mar 11, 2003 1.480 1.573 1.449 1.477 18,616 +0.02(+1.46%)
Mar 10, 2003 1.467 1.468 1.456 1.456 2,018 -0.01(-0.68%)
Mar 07, 2003 1.445 1.451 1.445 1.466 4,037 -0.01(-0.45%)
Mar 06, 2003 1.489 1.527 1.460 1.472 8,298 +0.00(+0.00%)
Mar 05, 2003 1.472 1.472 1.472 1.472 224 +0.01(+0.38%)
Mar 04, 2003 1.467 1.467 1.467 1.467 224 -0.05(-3.52%)
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.