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 (%)
Jan 31, 2005 20.15 20.46 19.62 19.72 34,877 +0.10(+0.50%)
Jan 28, 2005 19.97 19.97 19.62 19.63 13,906 -0.21(-1.08%)
Jan 27, 2005 19.62 19.84 19.62 19.84 35,438 +0.15(+0.77%)
Jan 26, 2005 19.80 19.96 19.66 19.69 24,896 -0.04(-0.23%)
Jan 25, 2005 20.50 20.50 19.62 19.73 136,371 +0.03(+0.14%)
Jan 24, 2005 19.68 20.18 19.66 19.71 23,102 +0.04(+0.23%)
Jan 21, 2005 19.88 20.10 19.66 19.66 66,279 -0.53(-2.61%)
Jan 20, 2005 20.54 20.64 20.06 20.19 71,662 -0.57(-2.75%)
Jan 19, 2005 21.22 21.36 20.57 20.76 144,334 -0.54(-2.51%)
Jan 18, 2005 21.44 21.44 21.20 21.29 18,504 -0.11(-0.50%)
Jan 14, 2005 21.40 21.44 21.29 21.40 24,223 +0.07(+0.33%)
Jan 13, 2005 21.36 21.40 21.20 21.33 12,560 -0.04(-0.21%)
Jan 12, 2005 20.73 21.40 20.69 21.37 14,579 +0.64(+3.10%)
Jan 11, 2005 20.50 20.73 20.50 20.73 7,513 +0.32(+1.57%)
Jan 10, 2005 20.28 20.71 20.09 20.41 6,280 +0.30(+1.51%)
Jan 07, 2005 20.11 20.27 20.06 20.11 24,336 -0.11(-0.53%)
Jan 06, 2005 20.24 20.67 20.12 20.21 16,710 -0.03(-0.13%)
Jan 05, 2005 20.71 20.73 20.09 20.24 11,663 -0.46(-2.24%)
Jan 04, 2005 20.73 20.73 20.46 20.70 14,242 +0.24(+1.18%)
Jan 03, 2005 20.65 20.65 20.16 20.46 9,083 +0.29(+1.46%)
Dec 31, 2004 20.15 20.17 20.15 20.17 560 +0.06(+0.31%)
Dec 30, 2004 20.37 20.37 20.09 20.11 23,887 -0.36(-1.74%)
Dec 29, 2004 20.50 20.50 20.25 20.46 1,009 -0.04(-0.22%)
Dec 28, 2004 20.49 20.51 20.42 20.51 3,925 +0.03(+0.13%)
Dec 27, 2004 20.07 20.55 20.07 20.48 18,055 -0.03(-0.13%)
Dec 23, 2004 20.29 20.51 20.06 20.51 32,186 +0.26(+1.28%)
Dec 22, 2004 19.93 20.25 19.93 20.25 28,709 -0.03(-0.13%)
Dec 21, 2004 20.03 20.29 20.02 20.28 61,120 +0.12(+0.62%)
Dec 20, 2004 20.22 20.22 19.90 20.15 27,139 +0.09(+0.44%)
Dec 17, 2004 20.60 20.61 19.66 20.06 122,689 -0.54(-2.60%)
Dec 16, 2004 20.70 20.78 20.60 20.60 23,775 -0.26(-1.24%)
Dec 15, 2004 21.89 21.89 20.65 20.86 63,139 -0.23(-1.10%)
Dec 14, 2004 21.22 21.67 21.09 21.09 12,672 -0.57(-2.63%)
Dec 13, 2004 21.02 21.67 21.02 21.66 7,513 +0.29(+1.38%)
Dec 10, 2004 21.85 21.85 21.11 21.36 45,419 +0.05(+0.25%)
Dec 09, 2004 22.11 22.11 21.00 21.31 8,971 -0.09(-0.42%)
Dec 08, 2004 21.49 21.85 21.40 21.40 18,504 -0.25(-1.15%)
Dec 07, 2004 21.76 21.80 21.50 21.65 25,681 -0.10(-0.45%)
Dec 06, 2004 21.86 21.97 21.62 21.75 26,130 -0.14(-0.65%)
Dec 03, 2004 22.37 22.38 21.85 21.89 31,849 -0.42(-1.88%)
Dec 02, 2004 21.62 22.31 21.62 22.31 5,158 +0.29(+1.34%)
Dec 01, 2004 21.67 22.29 21.67 22.02 25,569 +0.32(+1.48%)
Nov 30, 2004 21.69 21.76 21.44 21.69 14,354 -0.59(-2.64%)
Nov 29, 2004 21.44 22.29 21.44 22.28 3,813 -0.01(-0.04%)
Nov 26, 2004 21.40 22.29 21.40 22.29 4,822 +0.48(+2.21%)
Nov 24, 2004 21.49 21.85 21.49 21.81 33,195 +0.10(+0.45%)
Nov 23, 2004 21.62 21.85 21.50 21.71 17,046 +0.31(+1.46%)
Nov 22, 2004 20.28 21.89 20.28 21.40 36,560 +1.25(+6.19%)
Nov 19, 2004 20.06 20.27 19.98 20.15 41,158 +0.17(+0.85%)
Nov 18, 2004 20.06 20.06 19.98 19.98 6,055 +0.04(+0.22%)
Nov 17, 2004 20.05 20.06 19.71 19.94 6,841 +0.09(+0.45%)
Nov 16, 2004 19.97 20.00 19.84 19.85 11,326 -0.12(-0.62%)
Nov 15, 2004 20.05 20.05 19.85 19.97 28,261 -0.08(-0.40%)
Nov 12, 2004 19.97 20.05 19.71 20.05 3,252 +0.33(+1.67%)
Nov 11, 2004 19.71 20.05 19.71 19.72 16,373 -0.03(-0.14%)
Nov 10, 2004 19.71 19.80 19.71 19.75 17,943 -0.04(-0.18%)
Nov 09, 2004 19.84 19.84 19.71 19.79 24,111 -0.01(-0.04%)
Nov 08, 2004 19.84 19.93 19.80 19.80 55,176 -0.04(-0.22%)
Nov 05, 2004 19.75 20.05 19.75 19.84 7,513 +0.09(+0.45%)
Nov 04, 2004 19.84 19.94 19.75 19.75 14,354 -0.08(-0.40%)
Nov 03, 2004 20.24 20.24 19.75 19.83 12,448 +0.12(+0.59%)
Nov 02, 2004 19.44 19.91 19.44 19.72 13,121 -0.08(-0.41%)
Nov 01, 2004 20.04 20.04 19.63 19.80 23,326 -0.24(-1.20%)
Oct 29, 2004 19.93 20.06 19.85 20.04 17,719 +0.11(+0.54%)
Oct 28, 2004 19.88 20.03 19.75 19.93 53,943 -0.28(-1.37%)
Oct 27, 2004 19.84 20.22 19.84 20.21 9,756 +0.25(+1.25%)
Oct 26, 2004 19.71 20.02 19.71 19.96 61,793 +0.22(+1.13%)
Oct 25, 2004 20.17 20.17 19.61 19.73 24,672 -0.23(-1.16%)
Oct 22, 2004 20.06 20.06 19.69 19.96 39,700 -0.27(-1.32%)
Oct 21, 2004 19.68 20.23 19.61 20.23 92,746 +0.35(+1.75%)
Oct 20, 2004 20.33 20.33 19.62 19.88 30,504 -0.10(-0.49%)
Oct 19, 2004 20.06 20.06 19.73 19.98 19,065 -0.10(-0.49%)
Oct 18, 2004 19.75 20.33 19.75 20.08 27,139 +0.27(+1.35%)
Oct 15, 2004 19.88 20.14 19.75 19.81 6,280 -0.06(-0.31%)
Oct 14, 2004 20.05 20.15 19.66 19.88 47,662 +0.00(+0.00%)
Oct 13, 2004 19.84 20.24 19.84 19.88 11,439 +0.10(+0.50%)
Oct 12, 2004 19.58 19.83 19.58 19.78 12,784 +0.06(+0.32%)
Oct 11, 2004 19.62 19.97 19.62 19.72 10,990 -0.26(-1.29%)
Oct 08, 2004 19.96 19.97 19.62 19.97 6,280 +0.30(+1.54%)
Oct 07, 2004 20.02 20.02 19.59 19.67 5,831 -0.34(-1.69%)
Oct 06, 2004 20.14 20.14 19.75 20.01 8,523 +0.27(+1.35%)
Oct 05, 2004 19.22 19.94 19.22 19.74 17,831 +0.53(+2.74%)
Oct 04, 2004 19.04 19.59 19.04 19.22 8,747 +0.04(+0.23%)
Oct 01, 2004 19.17 19.44 19.06 19.17 8,635 +0.00(+0.00%)
Sep 30, 2004 19.22 19.44 19.17 19.17 5,495 -0.35(-1.78%)
Sep 29, 2004 19.17 19.62 19.17 19.52 9,756 +0.24(+1.25%)
Sep 28, 2004 19.26 19.28 19.06 19.28 12,336 -0.34(-1.73%)
Sep 27, 2004 19.93 20.00 19.39 19.62 17,382 -0.22(-1.12%)
Sep 24, 2004 19.93 19.93 19.84 19.84 6,728 -0.04(-0.22%)
Sep 23, 2004 20.06 20.06 19.84 19.88 12,111 -0.18(-0.89%)
Sep 22, 2004 19.88 20.41 19.88 20.06 7,401 +0.10(+0.49%)
Sep 21, 2004 20.60 20.60 19.72 19.96 9,981 -0.40(-1.97%)
Sep 20, 2004 20.50 20.50 19.80 20.37 4,261 +0.01(+0.04%)
Sep 17, 2004 20.33 20.37 19.62 20.36 23,663 +0.38(+1.92%)
Sep 16, 2004 19.77 20.26 19.72 19.97 12,560 +0.29(+1.49%)
Sep 15, 2004 19.74 19.81 19.39 19.68 35,326 +0.04(+0.23%)
Sep 14, 2004 19.62 19.66 19.39 19.63 39,812 +0.04(+0.23%)
Sep 13, 2004 19.08 19.66 19.08 19.59 18,167 +0.19(+0.96%)
Sep 10, 2004 19.80 19.80 19.14 19.40 7,626 -0.09(-0.46%)
Sep 09, 2004 19.48 19.62 19.48 19.49 13,682 -0.21(-1.09%)
Sep 08, 2004 19.75 19.75 19.48 19.71 15,588 -0.04(-0.23%)
Sep 07, 2004 19.17 19.75 18.99 19.75 11,551 +0.37(+1.89%)
Sep 03, 2004 19.62 19.62 19.07 19.39 14,803 -0.19(-0.96%)
Sep 02, 2004 19.58 19.84 19.13 19.57 19,065 +0.45(+2.33%)
Sep 01, 2004 19.27 19.31 19.08 19.13 13,233 +0.05(+0.28%)
Aug 31, 2004 19.07 19.26 18.77 19.07 24,111 -0.11(-0.56%)
Aug 30, 2004 19.27 19.27 18.86 19.18 15,588 +0.08(+0.42%)
Aug 27, 2004 18.68 19.17 18.64 19.10 22,990 +0.49(+2.64%)
Aug 26, 2004 18.68 18.68 18.40 18.61 12,336 +0.15(+0.82%)
Aug 25, 2004 18.00 18.49 17.95 18.46 10,654 +0.37(+2.07%)
Aug 24, 2004 18.05 18.14 17.97 18.08 32,859 +0.16(+0.90%)
Aug 23, 2004 18.00 18.22 17.61 17.92 23,887 +0.09(+0.50%)
Aug 20, 2004 18.73 19.07 17.74 17.83 169,118 -1.26(-6.59%)
Aug 19, 2004 19.26 19.37 19.08 19.09 5,158 +9.16(+92.19%)
Aug 17, 2004 10.09 10.09 9.858 9.933 10,878 -0.02(-0.18%)
Aug 16, 2004 9.492 10.48 9.479 9.951 12,784 +0.40(+4.15%)
Aug 13, 2004 9.639 9.715 9.407 9.554 3,252 -0.01(-0.09%)
Aug 12, 2004 9.389 9.639 9.389 9.563 11,775 -0.08(-0.88%)
Aug 11, 2004 9.808 9.808 9.648 9.648 8,411 +0.06(+0.65%)
Aug 10, 2004 9.835 9.875 9.380 9.586 14,915 -0.17(-1.74%)
Aug 09, 2004 9.430 9.808 9.430 9.755 29,607 +0.20(+2.10%)
Aug 06, 2004 9.407 9.630 9.407 9.554 25,457 -0.03(-0.33%)
Aug 05, 2004 10.14 10.14 9.421 9.586 46,317 -0.56(-5.49%)
Aug 04, 2004 10.41 10.41 10.09 10.14 32,522 -0.21(-2.02%)
Aug 03, 2004 10.22 10.57 9.880 10.35 70,793 +0.27(+2.70%)
Aug 02, 2004 9.273 10.21 9.273 10.08 45,980 +0.49(+5.16%)
Jul 30, 2004 9.296 9.586 9.162 9.586 38,354 +0.51(+5.65%)
Jul 29, 2004 8.872 9.675 8.814 9.073 45,644 +0.24(+2.73%)
Jul 28, 2004 8.689 8.868 8.605 8.832 20,298 +0.23(+2.64%)
Jul 27, 2004 8.600 8.605 8.600 8.605 4,710 +0.07(+0.78%)
Jul 26, 2004 8.605 8.605 8.516 8.538 42,504 -0.06(-0.73%)
Jul 23, 2004 8.605 8.631 8.529 8.600 13,906 +0.00(+0.05%)
Jul 22, 2004 8.520 8.605 8.520 8.596 5,383 +0.04(+0.47%)
Jul 21, 2004 8.672 8.672 8.471 8.556 8,298 -0.03(-0.31%)
Jul 20, 2004 8.560 8.667 8.319 8.582 15,139 +0.04(+0.47%)
Jul 19, 2004 8.342 8.542 8.248 8.542 8,635 +0.22(+2.68%)
Jul 16, 2004 8.538 8.654 8.248 8.319 26,130 -0.21(-2.46%)
Jul 15, 2004 8.360 8.529 8.360 8.529 13,794 +0.17(+2.03%)
Jul 14, 2004 8.092 8.560 8.092 8.360 127,175 +0.09(+1.08%)
Jul 13, 2004 8.248 8.293 8.230 8.270 15,364 +0.03(+0.32%)
Jul 12, 2004 8.137 8.248 8.137 8.244 4,373 +0.11(+1.32%)
Jul 09, 2004 8.114 8.137 8.114 8.137 448 +0.04(+0.55%)
Jul 08, 2004 8.137 8.159 8.025 8.092 5,158 -0.06(-0.77%)
Jul 07, 2004 8.217 8.217 8.052 8.154 897 -0.03(-0.33%)
Jul 06, 2004 8.181 8.181 8.168 8.181 1,570 +0.07(+0.88%)
Jul 02, 2004 8.141 8.141 8.043 8.110 1,570 -0.05(-0.60%)
Jul 01, 2004 7.891 8.159 7.891 8.159 10,205 +0.00(+0.00%)
Jun 30, 2004 8.039 8.159 8.025 8.159 3,588 +0.07(+0.83%)
Jun 29, 2004 8.083 8.248 7.958 8.092 7,962 +0.07(+0.83%)
Jun 28, 2004 7.891 8.030 7.891 8.025 6,616 +0.13(+1.64%)
Jun 25, 2004 8.110 8.159 7.896 7.896 7,177 -0.22(-2.69%)
Jun 24, 2004 8.128 8.141 8.030 8.114 4,037 +0.00(+0.00%)
Jun 23, 2004 8.244 8.248 8.025 8.114 14,130 -0.08(-0.98%)
Jun 22, 2004 8.052 8.195 8.052 8.195 3,700 +0.06(+0.71%)
Jun 21, 2004 8.025 8.137 7.981 8.137 7,626 +0.14(+1.78%)
Jun 18, 2004 8.114 8.324 7.802 7.994 14,915 -0.01(-0.11%)
Jun 17, 2004 8.021 8.047 7.860 8.003 38,130 +0.07(+0.84%)
Jun 16, 2004 7.900 8.025 7.824 7.936 41,382 +0.04(+0.45%)
Jun 15, 2004 7.749 7.914 7.749 7.900 52,597 +0.19(+2.43%)
Jun 14, 2004 7.668 7.740 7.468 7.713 14,130 +0.04(+0.58%)
Jun 10, 2004 7.668 7.668 7.356 7.668 11,439 +0.21(+2.81%)
Jun 09, 2004 7.579 7.686 7.361 7.459 11,887 -0.12(-1.59%)
Jun 08, 2004 7.530 7.579 7.223 7.579 7,065 +0.21(+2.91%)
Jun 07, 2004 7.535 7.535 7.142 7.365 20,298 +0.05(+0.73%)
Jun 04, 2004 7.133 7.468 7.000 7.312 27,251 +0.00(+0.00%)
Jun 03, 2004 7.116 7.356 7.035 7.312 4,149 -0.04(-0.55%)
Jun 02, 2004 7.142 7.352 7.040 7.352 4,710 +0.44(+6.32%)
Jun 01, 2004 7.107 7.209 6.915 6.915 7,401 -0.13(-1.84%)
May 28, 2004 6.795 7.044 6.710 7.044 100,035 +0.29(+4.29%)
May 27, 2004 6.732 6.754 6.665 6.754 27,588 +0.16(+2.50%)
May 26, 2004 6.674 6.714 6.442 6.590 2,579 -0.06(-0.87%)
May 25, 2004 6.688 6.781 6.567 6.647 4,598 +0.10(+1.57%)
May 24, 2004 6.576 6.688 6.465 6.545 9,644 +0.03(+0.41%)
May 21, 2004 6.688 6.688 6.456 6.518 1,009 +0.03(+0.48%)
May 20, 2004 6.465 6.585 6.331 6.487 5,383 +0.20(+3.12%)
May 19, 2004 6.621 6.621 6.246 6.291 5,046 -0.29(-4.34%)
May 18, 2004 6.219 6.621 6.019 6.576 42,391 +0.50(+8.22%)
May 17, 2004 6.688 6.688 6.032 6.077 32,298 -0.48(-7.28%)
May 14, 2004 6.572 6.576 6.483 6.554 8,971 +0.07(+1.10%)
May 13, 2004 6.616 6.616 6.451 6.483 15,588 -0.07(-1.02%)
May 12, 2004 6.688 6.688 6.442 6.549 25,569 -0.00(-0.07%)
May 11, 2004 6.420 6.688 6.420 6.554 44,971 +3.32(+102.90%)
May 10, 2004 3.201 3.232 3.201 3.230 20,859 -0.00(-0.07%)
May 07, 2004 3.225 3.255 3.215 3.232 39,027 +0.07(+2.11%)
May 06, 2004 3.223 3.238 3.165 3.165 26,242 -0.06(-1.80%)
May 05, 2004 3.188 3.231 3.188 3.223 42,840 +0.01(+0.35%)
May 04, 2004 3.178 3.226 3.178 3.212 53,830 +0.03(+1.05%)
May 03, 2004 3.250 3.267 3.157 3.179 43,961 -0.10(-3.03%)
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.