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 (%)
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%)
Aug 02, 2010 9.184 9.309 9.095 9.291 113,668 +0.29(+3.27%)
Jul 30, 2010 8.881 9.158 8.881 8.997 234,352 -0.03(-0.30%)
Jul 29, 2010 9.282 9.354 8.970 9.024 503,631 -0.22(-2.41%)
Jul 28, 2010 9.363 9.594 9.166 9.247 174,730 -0.19(-1.98%)
Jul 27, 2010 9.166 9.523 9.149 9.434 250,012 +0.38(+4.24%)
Jul 26, 2010 8.524 9.095 8.490 9.051 452,685 +0.49(+5.73%)
Jul 23, 2010 8.623 8.658 8.382 8.560 580,304 -0.05(-0.62%)
Jul 22, 2010 8.712 8.765 8.507 8.614 751,607 +0.26(+3.09%)
Jul 21, 2010 9.782 9.782 8.337 8.355 1,728,193 -2.53(-23.26%)
Jul 20, 2010 10.82 11.01 10.80 10.89 311,658 -0.11(-0.97%)
Jul 19, 2010 11.26 11.39 10.84 10.99 148,312 -0.22(-1.99%)
Jul 16, 2010 11.76 11.80 11.15 11.22 189,594 -0.67(-5.63%)
Jul 15, 2010 12.49 12.49 11.79 11.89 136,639 -0.59(-4.72%)
Jul 14, 2010 12.69 12.78 12.37 12.47 108,288 -0.30(-2.37%)
Jul 13, 2010 12.10 12.82 12.01 12.78 215,032 +0.84(+7.02%)
Jul 12, 2010 12.02 12.14 11.85 11.94 94,566 -0.16(-1.33%)
Jul 09, 2010 11.69 12.14 11.59 12.10 71,228 +0.42(+3.59%)
Jul 08, 2010 11.63 11.73 11.32 11.68 188,324 +0.20(+1.71%)
Jul 07, 2010 10.93 11.49 10.88 11.48 189,399 +0.57(+5.23%)
Jul 06, 2010 11.34 11.48 10.80 10.91 182,111 -0.22(-2.00%)
Jul 02, 2010 11.40 11.40 11.02 11.14 111,917 -0.18(-1.58%)
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.