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

Pinnacle Finl Ptnrs (NQ: PNFP )

80.29 -1.24 (-1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2004 3.381 3.409 3.381 3.409 4,696 +0.03(+0.83%)
Mar 30, 2004 3.366 3.409 3.366 3.381 2,012 +0.01(+0.43%)
Mar 29, 2004 3.374 3.409 3.344 3.367 45,180 +0.02(+0.67%)
Mar 26, 2004 3.409 3.409 3.342 3.344 9,617 +0.00(+0.07%)
Mar 25, 2004 3.363 3.409 3.342 3.342 4,696 -0.01(-0.37%)
Mar 24, 2004 3.369 3.369 3.342 3.354 3,131 -0.01(-0.37%)
Mar 23, 2004 3.358 3.408 3.353 3.367 204,653 +0.01(+0.20%)
Mar 22, 2004 3.355 3.409 3.355 3.360 65,310 -0.00(-0.03%)
Mar 19, 2004 3.355 3.419 3.355 3.361 8,722 -0.01(-0.43%)
Mar 18, 2004 3.355 3.376 3.355 3.376 1,341 +0.02(+0.50%)
Mar 17, 2004 3.409 3.409 3.357 3.359 29,971 +0.01(+0.17%)
Mar 16, 2004 3.387 3.398 3.331 3.353 50,995 -0.05(-1.57%)
Mar 15, 2004 3.370 3.409 3.370 3.407 12,972 -0.00(-0.03%)
Mar 12, 2004 3.396 3.408 3.370 3.408 11,183 +0.04(+1.13%)
Mar 11, 2004 3.370 3.409 3.370 3.370 10,512 -0.04(-1.12%)
Mar 10, 2004 3.409 3.409 3.383 3.408 2,460 +0.01(+0.16%)
Mar 09, 2004 3.402 3.402 3.370 3.402 8,946 -0.01(-0.20%)
Mar 08, 2004 3.409 3.431 3.392 3.409 41,601 +0.02(+0.46%)
Mar 05, 2004 3.387 3.409 3.387 3.393 339,299 -0.02(-0.46%)
Mar 04, 2004 3.409 3.409 3.387 3.409 2,012 +0.02(+0.66%)
Mar 03, 2004 3.381 3.404 3.354 3.387 9,617 +0.02(+0.53%)
Mar 02, 2004 3.376 3.376 3.367 3.369 894 +0.03(+0.77%)
Mar 01, 2004 3.348 3.353 3.343 3.343 2,236 +0.04(+1.36%)
Feb 27, 2004 3.342 3.381 3.298 3.298 3,354 -0.05(-1.44%)
Feb 26, 2004 3.352 3.360 3.347 3.347 6,933 -0.01(-0.20%)
Feb 25, 2004 3.297 3.353 3.297 3.353 1,341 +0.03(+1.01%)
Feb 24, 2004 3.342 3.342 3.298 3.320 6,262 -0.03(-0.80%)
Feb 23, 2004 3.311 3.347 3.297 3.347 3,131 -0.00(-0.13%)
Feb 20, 2004 3.325 3.352 3.298 3.351 3,578 +0.08(+2.32%)
Feb 19, 2004 3.250 3.314 3.247 3.275 12,077 +0.01(+0.38%)
Feb 18, 2004 3.244 3.269 3.244 3.263 31,089 -0.03(-0.85%)
Feb 17, 2004 3.269 3.291 3.241 3.291 3,131 -0.06(-1.73%)
Feb 13, 2004 3.431 3.465 3.258 3.349 41,601 +0.06(+1.83%)
Feb 12, 2004 3.269 3.387 3.245 3.288 33,549 +0.05(+1.41%)
Feb 11, 2004 3.217 3.273 3.217 3.243 7,157 +0.03(+0.84%)
Feb 10, 2004 3.141 3.216 3.135 3.216 12,301 +0.09(+2.97%)
Feb 09, 2004 3.107 3.163 3.092 3.123 22,366 +0.02(+0.68%)
Feb 06, 2004 3.017 3.102 3.017 3.102 6,038 +0.06(+1.83%)
Feb 05, 2004 2.990 3.048 2.990 3.046 9,393 +0.06(+2.02%)
Feb 04, 2004 3.046 3.046 2.985 2.985 2,907 -0.04(-1.40%)
Feb 03, 2004 2.972 3.028 2.934 3.028 13,419 +0.07(+2.23%)
Feb 02, 2004 2.968 2.973 2.923 2.962 10,959 -0.04(-1.49%)
Jan 30, 2004 2.912 3.007 2.912 3.007 7,828 +0.02(+0.64%)
Jan 29, 2004 2.913 2.996 2.906 2.988 17,222 -0.00(-0.07%)
Jan 28, 2004 2.982 2.990 2.937 2.990 5,367 -0.06(-1.83%)
Jan 27, 2004 2.889 3.046 2.889 3.046 4,696 +0.02(+0.74%)
Jan 26, 2004 2.906 3.023 2.901 3.023 18,564 +0.16(+5.45%)
Jan 23, 2004 2.867 2.906 2.867 2.867 7,157 -0.03(-0.96%)
Jan 22, 2004 2.884 2.906 2.861 2.895 41,825 -0.01(-0.38%)
Jan 21, 2004 2.806 2.906 2.806 2.906 33,326 +0.10(+3.59%)
Jan 20, 2004 2.783 2.816 2.783 2.806 21,248 -0.01(-0.40%)
Jan 16, 2004 2.822 2.822 2.795 2.817 32,431 -0.01(-0.20%)
Jan 15, 2004 2.822 2.849 2.806 2.822 4,705 -0.03(-0.98%)
Jan 14, 2004 2.828 2.850 2.828 2.850 7,562 +0.02(+0.79%)
Jan 13, 2004 2.740 2.828 2.740 2.828 53,225 +0.06(+2.26%)
Jan 12, 2004 2.759 2.766 2.711 2.765 24,155 +0.05(+2.02%)
Jan 09, 2004 2.738 2.738 2.711 2.711 11,406 -0.06(-2.02%)
Jan 08, 2004 2.645 2.772 2.638 2.766 11,831 +0.03(+1.02%)
Jan 07, 2004 2.741 2.741 2.655 2.738 22,590 -0.04(-1.41%)
Jan 06, 2004 2.762 2.792 2.762 2.778 17,222 +0.01(+0.40%)
Jan 05, 2004 2.659 2.850 2.637 2.766 55,692 +0.16(+6.22%)
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.