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

Pinnacle Finl Ptnrs (NQ: PNFP )

83.68 +0.39 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Apr 30, 2004 3.288 3.293 3.256 3.278 23,775 +0.02(+0.62%)
Apr 29, 2004 3.268 3.268 3.251 3.258 24,672 +0.00(+0.10%)
Apr 28, 2004 3.277 3.316 3.255 3.255 52,933 -0.02(-0.68%)
Apr 27, 2004 3.305 3.319 3.270 3.277 51,812 -0.02(-0.54%)
Apr 26, 2004 3.345 3.345 3.260 3.295 31,625 +0.02(+0.72%)
Apr 23, 2004 3.400 3.400 3.254 3.271 109,231 -0.11(-3.14%)
Apr 22, 2004 3.400 3.400 3.377 3.377 110,577 -0.01(-0.36%)
Apr 21, 2004 3.454 3.454 3.352 3.389 45,980 +0.00(+0.03%)
Apr 20, 2004 3.427 3.427 3.388 3.388 12,336 +0.00(+0.00%)
Apr 19, 2004 3.401 3.402 3.388 3.388 9,420 -0.03(-0.98%)
Apr 16, 2004 3.430 3.430 3.412 3.422 6,728 +0.03(+0.99%)
Apr 15, 2004 3.452 3.452 3.388 3.388 6,055 -0.08(-2.25%)
Apr 14, 2004 3.456 3.466 3.444 3.466 21,083 -0.02(-0.54%)
Apr 13, 2004 3.444 3.556 3.444 3.485 8,971 +0.04(+1.20%)
Apr 12, 2004 3.522 3.522 3.444 3.444 5,383 -0.10(-2.89%)
Apr 08, 2004 3.511 3.547 3.511 3.547 20,859 +0.06(+1.66%)
Apr 07, 2004 3.490 3.490 3.489 3.489 2,915 -0.03(-0.79%)
Apr 06, 2004 3.517 3.517 3.517 3.517 448 +0.01(+0.41%)
Apr 05, 2004 3.403 3.589 3.403 3.502 22,205 +0.10(+2.92%)
Apr 02, 2004 3.422 3.422 3.403 3.403 2,018 -0.02(-0.49%)
Apr 01, 2004 3.397 3.420 3.354 3.420 11,439 +0.02(+0.59%)
Mar 31, 2004 3.372 3.400 3.372 3.400 4,710 +0.03(+0.83%)
Mar 30, 2004 3.356 3.400 3.356 3.372 2,018 +0.01(+0.43%)
Mar 29, 2004 3.364 3.400 3.335 3.357 45,307 +0.02(+0.67%)
Mar 26, 2004 3.400 3.400 3.333 3.335 9,644 +0.00(+0.07%)
Mar 25, 2004 3.354 3.400 3.333 3.333 4,710 -0.01(-0.37%)
Mar 24, 2004 3.359 3.359 3.333 3.345 3,140 -0.01(-0.37%)
Mar 23, 2004 3.348 3.398 3.344 3.357 205,230 +0.01(+0.20%)
Mar 22, 2004 3.346 3.400 3.346 3.350 65,494 -0.00(-0.03%)
Mar 19, 2004 3.346 3.410 3.346 3.352 8,747 -0.01(-0.43%)
Mar 18, 2004 3.346 3.366 3.346 3.366 1,345 +0.02(+0.50%)
Mar 17, 2004 3.400 3.400 3.347 3.349 30,055 +0.01(+0.17%)
Mar 16, 2004 3.377 3.388 3.322 3.344 51,139 -0.05(-1.57%)
Mar 15, 2004 3.361 3.400 3.361 3.397 13,009 -0.00(-0.03%)
Mar 12, 2004 3.387 3.398 3.361 3.398 11,214 +0.04(+1.13%)
Mar 11, 2004 3.361 3.400 3.361 3.361 10,541 -0.04(-1.12%)
Mar 10, 2004 3.400 3.400 3.374 3.398 2,467 +0.01(+0.16%)
Mar 09, 2004 3.393 3.393 3.361 3.393 8,971 -0.01(-0.20%)
Mar 08, 2004 3.400 3.422 3.383 3.400 41,718 +0.02(+0.46%)
Mar 05, 2004 3.377 3.400 3.377 3.384 340,256 -0.02(-0.46%)
Mar 04, 2004 3.400 3.400 3.377 3.400 2,018 +0.02(+0.66%)
Mar 03, 2004 3.372 3.394 3.345 3.377 9,644 +0.02(+0.53%)
Mar 02, 2004 3.366 3.366 3.357 3.359 897 +0.03(+0.77%)
Mar 01, 2004 3.338 3.344 3.334 3.334 2,242 +0.04(+1.36%)
Feb 27, 2004 3.333 3.372 3.289 3.289 3,364 -0.05(-1.44%)
Feb 26, 2004 3.343 3.350 3.337 3.337 6,953 -0.01(-0.20%)
Feb 25, 2004 3.288 3.344 3.288 3.344 1,345 +0.03(+1.01%)
Feb 24, 2004 3.333 3.333 3.289 3.310 6,280 -0.03(-0.80%)
Feb 23, 2004 3.301 3.337 3.288 3.337 3,140 -0.00(-0.13%)
Feb 20, 2004 3.316 3.343 3.289 3.342 3,588 +0.08(+2.32%)
Feb 19, 2004 3.241 3.305 3.238 3.266 12,111 +0.01(+0.38%)
Feb 18, 2004 3.235 3.260 3.235 3.254 31,177 -0.03(-0.85%)
Feb 17, 2004 3.260 3.281 3.232 3.281 3,140 -0.06(-1.73%)
Feb 13, 2004 3.422 3.455 3.249 3.339 41,718 +0.06(+1.83%)
Feb 12, 2004 3.260 3.377 3.236 3.279 33,644 +0.05(+1.41%)
Feb 11, 2004 3.208 3.264 3.208 3.233 7,177 +0.03(+0.84%)
Feb 10, 2004 3.132 3.207 3.126 3.207 12,336 +0.09(+2.97%)
Feb 09, 2004 3.099 3.154 3.083 3.114 22,429 +0.02(+0.68%)
Feb 06, 2004 3.008 3.093 3.008 3.093 6,055 +0.06(+1.83%)
Feb 05, 2004 2.982 3.040 2.982 3.037 9,420 +0.06(+2.02%)
Feb 04, 2004 3.037 3.037 2.977 2.977 2,915 -0.04(-1.40%)
Feb 03, 2004 2.964 3.019 2.926 3.019 13,457 +0.07(+2.23%)
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.