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

Pinnacle Finl Ptnrs (NQ: PNFP )

83.14 -0.55 (-0.65%)
Streaming Delayed Price Updated: 11:57 AM EDT, May 9, 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 (%)
May 31, 2002 1.248 1.248 1.248 1.248 1,345 +0.02(+1.82%)
May 28, 2002 1.176 1.260 1.176 1.226 8,074 +0.03(+2.33%)
May 27, 2002 1.226 1.226 1.198 1.198 2,018 +0.00(+0.00%)
May 24, 2002 1.226 1.226 1.198 1.198 2,018 -0.03(-2.27%)
May 23, 2002 1.232 1.232 1.226 1.226 9,869 -0.01(-0.45%)
May 22, 2002 1.167 1.232 1.167 1.232 2,691 +0.06(+5.54%)
May 21, 2002 1.167 1.167 1.167 1.167 448 -0.06(-5.25%)
May 20, 2002 1.160 1.232 1.160 1.232 3,588 +0.07(+6.15%)
May 17, 2002 1.237 1.237 1.160 1.160 45,083 +0.03(+2.36%)
May 16, 2002 1.198 1.198 1.134 1.134 4,261 -0.06(-5.40%)
May 15, 2002 1.226 1.226 1.198 1.198 4,037 -0.03(-2.27%)
May 14, 2002 1.226 1.226 1.226 1.226 0 +0.00(+0.00%)
May 13, 2002 1.226 1.226 1.131 1.226 2,691 +0.11(+10.00%)
May 10, 2002 1.115 1.115 1.103 1.115 9,420 -0.11(-9.09%)
May 09, 2002 1.226 1.226 1.170 1.226 672 +0.00(+0.00%)
May 08, 2002 1.226 1.226 1.226 1.226 224 +0.03(+2.33%)
May 07, 2002 1.170 1.198 1.170 1.198 13,233 +0.00(+0.00%)
May 06, 2002 1.198 1.198 1.198 1.198 448 +0.03(+2.38%)
May 03, 2002 1.260 1.260 1.226 1.170 7,177 -0.06(-4.55%)
May 02, 2002 1.226 1.226 1.226 1.226 0 +0.00(+0.00%)
May 01, 2002 1.142 1.232 1.142 1.226 15,027 +0.06(+4.76%)
Apr 30, 2002 1.148 1.170 1.148 1.170 5,383 +0.04(+3.45%)
Apr 29, 2002 1.131 1.131 1.131 1.131 0 +0.00(+0.00%)
Apr 26, 2002 1.148 1.148 1.131 1.131 2,242 +0.02(+1.50%)
Apr 25, 2002 1.115 1.115 1.115 1.115 0 +0.00(+0.00%)
Apr 24, 2002 1.115 1.115 1.115 1.115 0 +0.00(+0.00%)
Apr 23, 2002 1.126 1.126 1.115 1.115 1,121 -0.01(-0.99%)
Apr 22, 2002 1.126 1.126 1.126 1.126 4,485 -0.02(-1.94%)
Apr 19, 2002 1.148 1.148 1.148 1.148 0 +0.00(+0.00%)
Apr 18, 2002 1.148 1.148 1.148 1.148 0 +0.00(+0.00%)
Apr 17, 2002 1.148 1.148 1.137 1.148 5,158 +0.02(+1.98%)
Apr 16, 2002 1.131 1.131 1.126 1.126 2,018 +0.01(+1.10%)
Apr 15, 2002 1.113 1.113 1.113 1.113 0 +0.00(+0.00%)
Apr 12, 2002 1.092 1.113 1.092 1.113 11,214 +0.03(+2.46%)
Apr 11, 2002 1.087 1.087 1.087 1.087 0 +0.00(+0.00%)
Apr 10, 2002 1.131 1.131 1.087 1.087 1,121 -0.02(-1.51%)
Apr 09, 2002 1.103 1.103 1.103 1.103 1,121 -0.05(-4.35%)
Apr 08, 2002 1.154 1.154 1.154 1.154 0 +0.00(+0.00%)
Apr 05, 2002 1.154 1.154 1.154 1.154 0 +0.00(+0.00%)
Apr 04, 2002 1.154 1.154 1.154 1.154 0 +0.00(+0.00%)
Apr 03, 2002 1.081 1.154 1.081 1.154 1,345 +0.07(+6.70%)
Apr 02, 2002 1.081 1.081 1.081 1.081 0 -0.01(-0.51%)
Apr 01, 2002 1.087 1.087 1.087 1.087 0 +0.00(+0.00%)
Mar 29, 2002 1.087 1.087 1.087 1.087 0 +0.00(+0.00%)
Mar 28, 2002 1.087 1.087 1.087 1.087 0 +0.00(+0.00%)
Mar 27, 2002 1.087 1.087 1.087 1.087 2,242 +0.00(+0.00%)
Mar 26, 2002 1.087 1.087 1.087 1.087 448 +0.00(+0.00%)
Mar 25, 2002 1.082 1.098 1.082 1.087 23,551 -0.01(-0.51%)
Mar 22, 2002 1.087 1.092 1.082 1.092 35,214 -0.01(-0.51%)
Mar 21, 2002 1.098 1.098 1.098 1.098 6,504 +0.00(+0.00%)
Mar 20, 2002 1.099 1.099 1.098 1.098 9,869 +0.04(+3.57%)
Mar 19, 2002 1.098 1.098 1.060 1.060 2,242 -0.04(-3.45%)
Mar 18, 2002 1.098 1.098 1.098 1.098 0 +0.00(+0.00%)
Mar 15, 2002 1.103 1.103 1.098 1.098 2,242 +0.04(+3.57%)
Mar 14, 2002 1.060 1.060 1.060 1.060 672 +0.00(+0.00%)
Mar 13, 2002 1.059 1.060 1.059 1.060 16,149 +0.00(+0.11%)
Mar 12, 2002 1.059 1.059 1.059 1.059 1,121 -0.02(-1.45%)
Mar 11, 2002 1.074 1.074 1.074 1.074 3,364 -0.01(-1.13%)
Mar 08, 2002 1.087 1.087 1.087 1.087 0 +0.00(+0.00%)
Mar 07, 2002 1.087 1.087 1.087 1.087 0 +0.00(+0.00%)
Mar 06, 2002 1.074 1.098 1.074 1.087 1,121 -0.02(-2.01%)
Mar 05, 2002 1.109 1.109 1.109 1.109 0 +0.00(+0.00%)
Mar 04, 2002 1.109 1.109 1.109 1.109 0 +0.00(+0.00%)
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.