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 (%)
Sep 30, 2002 1.254 1.254 1.247 1.247 3,364 +0.01(+0.81%)
Sep 27, 2002 1.282 1.282 1.237 1.237 10,541 -0.01(-0.54%)
Sep 26, 2002 1.237 1.255 1.237 1.244 23,102 -0.00(-0.27%)
Sep 25, 2002 1.232 1.247 1.232 1.247 21,532 +0.02(+1.27%)
Sep 24, 2002 1.237 1.237 1.232 1.232 2,467 -0.05(-3.83%)
Sep 23, 2002 1.254 1.281 1.215 1.281 58,765 +0.03(+2.13%)
Sep 20, 2002 1.260 1.282 1.254 1.254 33,644 -0.01(-0.44%)
Sep 19, 2002 1.260 1.281 1.260 1.260 17,495 +0.00(+0.00%)
Sep 18, 2002 1.260 1.260 1.260 1.260 6,280 -0.02(-1.74%)
Sep 17, 2002 1.282 1.293 1.276 1.282 143,773 -0.01(-0.78%)
Sep 16, 2002 1.283 1.292 1.282 1.292 27,812 +0.01(+0.78%)
Sep 13, 2002 1.284 1.284 1.282 1.282 8,747 -0.00(-0.17%)
Sep 12, 2002 1.284 1.284 1.284 1.284 1,794 +0.00(+0.17%)
Sep 11, 2002 1.309 1.309 1.282 1.282 8,747 -0.02(-1.71%)
Sep 10, 2002 1.284 1.304 1.284 1.304 4,037 +0.02(+1.74%)
Sep 09, 2002 1.283 1.310 1.282 1.282 17,270 +0.00(+0.00%)
Sep 06, 2002 1.282 1.287 1.282 1.282 12,336 -0.00(-0.09%)
Sep 05, 2002 1.291 1.291 1.282 1.283 6,280 -0.02(-1.62%)
Sep 04, 2002 1.310 1.310 1.282 1.304 40,373 -0.01(-0.43%)
Sep 03, 2002 1.287 1.310 1.282 1.310 13,906 +0.00(+0.09%)
Aug 30, 2002 1.309 1.309 1.309 1.309 4,037 +0.02(+1.65%)
Aug 29, 2002 1.309 1.310 1.282 1.287 11,663 +0.00(+0.35%)
Aug 28, 2002 1.283 1.310 1.283 1.283 8,747 -0.03(-2.04%)
Aug 27, 2002 1.310 1.310 1.282 1.310 31,849 +0.01(+1.12%)
Aug 26, 2002 1.294 1.295 1.293 1.295 5,607 +0.01(+0.61%)
Aug 23, 2002 1.294 1.294 1.287 1.287 8,523 +0.00(+0.35%)
Aug 22, 2002 1.282 1.310 1.282 1.283 30,504 +0.00(+0.00%)
Aug 21, 2002 1.283 1.283 1.283 1.283 1,121 -0.01(-0.60%)
Aug 20, 2002 1.291 1.291 1.282 1.291 18,167 -0.00(-0.34%)
Aug 16, 2002 1.293 1.310 1.293 1.295 2,691 +0.00(+0.17%)
Aug 15, 2002 1.287 1.305 1.287 1.293 10,766 +0.01(+0.43%)
Aug 14, 2002 1.287 1.304 1.287 1.287 9,196 -0.00(-0.26%)
Aug 13, 2002 1.293 1.293 1.282 1.291 5,607 -0.00(-0.17%)
Aug 12, 2002 1.293 1.293 1.293 1.293 2,242 -0.02(-1.28%)
Aug 07, 2002 1.285 1.310 1.282 1.310 30,952 +0.03(+2.17%)
Aug 06, 2002 1.282 1.282 1.282 1.282 13,682 +0.00(+0.00%)
Aug 05, 2002 1.282 1.304 1.282 1.282 12,336 -0.01(-0.43%)
Aug 02, 2002 1.287 1.287 1.287 1.287 13,457 +0.01(+0.43%)
Aug 01, 2002 1.282 1.282 1.282 1.282 0 +0.00(+0.00%)
Jul 31, 2002 1.282 1.282 1.282 1.282 0 +0.00(+0.00%)
Jul 30, 2002 1.293 1.293 1.282 1.282 7,401 -0.03(-1.92%)
Jul 29, 2002 1.310 1.310 1.307 1.307 9,420 -0.00(-0.13%)
Jul 26, 2002 1.309 1.309 1.309 1.309 2,242 +0.01(+0.60%)
Jul 25, 2002 1.307 1.307 1.282 1.301 4,037 -0.01(-0.68%)
Jul 24, 2002 1.282 1.310 1.282 1.310 17,270 +0.03(+2.17%)
Jul 23, 2002 1.293 1.449 1.282 1.282 17,943 +0.00(+0.00%)
Jul 22, 2002 1.282 1.282 1.282 1.282 2,242 -0.01(-0.60%)
Jul 19, 2002 1.290 1.290 1.290 1.290 0 -0.02(-1.53%)
Jul 17, 2002 1.304 1.304 1.283 1.310 63,699 +0.03(+2.17%)
Jul 12, 2002 1.302 1.302 1.282 1.282 21,083 -0.02(-1.71%)
Jul 11, 2002 1.304 1.304 1.304 1.304 448 +0.01(+0.86%)
Jul 10, 2002 1.302 1.302 1.287 1.293 5,607 -0.01(-0.85%)
Jul 09, 2002 1.302 1.304 1.302 1.304 13,682 -0.01(-0.43%)
Jul 08, 2002 1.293 1.310 1.293 1.310 14,354 +0.02(+1.29%)
Jul 05, 2002 1.293 1.293 1.293 1.293 0 +0.00(+0.00%)
Jul 04, 2002 1.292 1.293 1.276 1.293 52,485 +0.00(+0.00%)
Jul 03, 2002 1.292 1.293 1.276 1.293 52,485 -0.01(-0.43%)
Jul 02, 2002 1.310 1.310 1.290 1.299 103,400 -0.01(-0.77%)
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.