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

Pinnacle Finl Ptnrs (NQ: PNFP )

83.29 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
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%)
Oct 01, 2010 8.293 8.346 8.025 8.275 211,380 +0.08(+0.98%)
Sep 30, 2010 8.302 8.382 8.168 8.195 241,657 -0.04(-0.43%)
Sep 29, 2010 8.177 8.284 8.141 8.230 214,949 +0.00(+0.00%)
Sep 28, 2010 8.061 8.293 7.989 8.230 316,804 +0.20(+2.44%)
Sep 27, 2010 8.150 8.293 7.998 8.034 158,995 -0.09(-1.10%)
Sep 24, 2010 7.749 8.239 7.709 8.123 439,873 +0.54(+7.05%)
Sep 23, 2010 7.606 7.767 7.490 7.588 796,275 -0.04(-0.47%)
Sep 22, 2010 8.533 8.542 7.517 7.624 812,239 -0.96(-11.21%)
Sep 21, 2010 8.435 8.747 8.400 8.587 257,908 +0.18(+2.12%)
Sep 20, 2010 7.981 8.417 7.936 8.409 197,544 +0.43(+5.36%)
Sep 17, 2010 8.105 8.195 7.936 7.981 298,130 -0.21(-2.61%)
Sep 15, 2010 8.070 8.275 8.016 8.195 132,584 +0.10(+1.21%)
Sep 14, 2010 8.239 8.310 7.972 8.096 349,040 -0.12(-1.52%)
Sep 13, 2010 7.856 8.266 7.784 8.221 289,836 +0.49(+6.34%)
Sep 10, 2010 7.891 7.936 7.677 7.731 219,472 -0.15(-1.92%)
Sep 09, 2010 8.275 8.275 7.793 7.882 264,543 -0.26(-3.18%)
Sep 08, 2010 7.927 8.257 7.900 8.141 208,061 +0.26(+3.28%)
Sep 07, 2010 8.079 8.177 7.829 7.882 373,148 -0.26(-3.18%)
Sep 03, 2010 8.079 8.177 7.914 8.141 210,938 +0.17(+2.13%)
Sep 02, 2010 8.079 8.096 7.882 7.972 253,259 -0.18(-2.19%)
Sep 01, 2010 7.793 8.150 7.731 8.150 310,621 +0.52(+6.78%)
Aug 31, 2010 7.695 7.820 7.597 7.633 294,873 -0.04(-0.58%)
Aug 30, 2010 8.043 8.079 7.651 7.677 230,941 -0.43(-5.28%)
Aug 27, 2010 7.865 8.123 7.802 8.105 219,604 +0.34(+4.36%)
Aug 26, 2010 8.105 8.248 7.758 7.767 244,501 -0.33(-4.07%)
Aug 25, 2010 7.704 8.114 7.597 8.096 270,009 +0.32(+4.13%)
Aug 24, 2010 7.767 7.909 7.499 7.775 348,633 -0.03(-0.34%)
Aug 23, 2010 8.203 8.435 7.802 7.802 339,521 -0.31(-3.85%)
Aug 20, 2010 7.998 8.150 7.784 8.114 300,448 +0.11(+1.34%)
Aug 19, 2010 8.382 8.391 7.847 8.007 282,482 -0.37(-4.47%)
Aug 18, 2010 8.551 8.578 8.355 8.382 142,038 -0.21(-2.39%)
Aug 17, 2010 8.284 8.703 8.266 8.587 209,997 +0.36(+4.33%)
Aug 16, 2010 8.061 8.373 8.016 8.230 234,378 +0.15(+1.88%)
Aug 13, 2010 8.150 8.248 8.025 8.079 282,256 -0.08(-0.98%)
Aug 12, 2010 8.498 8.694 8.132 8.159 589,559 -0.47(-5.48%)
Aug 11, 2010 8.944 9.015 8.631 8.631 335,445 -0.48(-5.28%)
Aug 10, 2010 9.193 9.265 9.015 9.113 160,674 -0.17(-1.83%)
Aug 09, 2010 8.854 9.300 8.703 9.282 217,884 +0.52(+5.90%)
Aug 06, 2010 8.810 8.908 8.569 8.765 229,408 -0.15(-1.70%)
Aug 05, 2010 8.988 9.113 8.854 8.917 229,379 -0.17(-1.86%)
Aug 04, 2010 9.300 9.479 9.024 9.086 176,895 -0.19(-2.02%)
Aug 03, 2010 9.220 9.425 9.068 9.273 266,661 -0.02(-0.19%)
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.