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 (%)
Dec 31, 2002 1.460 1.460 1.427 1.439 68,185 -0.02(-1.45%)
Dec 30, 2002 1.460 1.460 1.460 1.460 1,570 +0.01(+0.77%)
Dec 27, 2002 1.449 1.449 1.449 1.449 1,345 -0.00(-0.15%)
Dec 26, 2002 1.451 1.451 1.451 1.451 224 +0.01(+0.62%)
Dec 24, 2002 1.421 1.442 1.421 1.442 1,345 +0.01(+0.70%)
Dec 23, 2002 1.449 1.449 1.432 1.432 3,813 -0.03(-1.83%)
Dec 20, 2002 1.448 1.466 1.448 1.459 24,672 +0.01(+0.69%)
Dec 19, 2002 1.477 1.477 1.449 1.449 5,383 -0.02(-1.52%)
Dec 18, 2002 1.479 1.479 1.470 1.471 2,691 -0.01(-0.38%)
Dec 17, 2002 1.482 1.482 1.477 1.477 4,261 +0.00(+0.30%)
Dec 16, 2002 1.455 1.472 1.455 1.472 24,448 +0.02(+1.62%)
Dec 13, 2002 1.449 1.471 1.443 1.449 10,541 +0.00(+0.00%)
Dec 12, 2002 1.410 1.460 1.393 1.449 17,495 +0.06(+4.00%)
Dec 11, 2002 1.394 1.394 1.382 1.393 2,467 +0.01(+0.40%)
Dec 10, 2002 1.367 1.414 1.367 1.388 17,719 +0.04(+2.64%)
Dec 09, 2002 1.344 1.354 1.343 1.352 28,036 -0.00(-0.01%)
Dec 06, 2002 1.343 1.352 1.340 1.352 15,252 +0.07(+5.30%)
Dec 05, 2002 1.284 1.284 1.284 1.284 0 +0.00(+0.00%)
Dec 04, 2002 1.324 1.324 1.282 1.284 11,214 -0.04(-2.87%)
Dec 03, 2002 1.343 1.343 1.273 1.322 9,420 -0.03(-2.31%)
Dec 02, 2002 1.352 1.353 1.352 1.353 448 -0.01(-0.41%)
Nov 29, 2002 1.359 1.359 1.359 1.359 448 +0.02(+1.50%)
Nov 27, 2002 1.353 1.393 1.339 1.339 16,597 -0.00(-0.01%)
Nov 26, 2002 1.304 1.339 1.303 1.339 6,504 +0.04(+3.28%)
Nov 25, 2002 1.283 1.296 1.282 1.296 2,467 -0.01(-0.51%)
Nov 22, 2002 1.303 1.303 1.303 1.303 0 +0.00(+0.00%)
Nov 21, 2002 1.284 1.303 1.284 1.303 1,345 +0.03(+2.54%)
Nov 20, 2002 1.271 1.271 1.271 1.271 0 +0.00(+0.00%)
Nov 19, 2002 1.272 1.272 1.248 1.271 3,140 -0.01(-0.87%)
Nov 18, 2002 1.282 1.282 1.282 1.282 1,121 +0.00(+0.18%)
Nov 15, 2002 1.279 1.279 1.279 1.279 224 +0.03(+2.04%)
Nov 14, 2002 1.295 1.297 1.248 1.254 34,317 -0.03(-2.60%)
Nov 13, 2002 1.296 1.312 1.287 1.287 3,813 -0.02(-1.79%)
Nov 12, 2002 1.311 1.311 1.311 1.311 0 +0.00(+0.00%)
Nov 11, 2002 1.282 1.336 1.282 1.311 4,485 +0.05(+3.98%)
Nov 08, 2002 1.314 1.393 1.254 1.261 4,710 -0.03(-2.50%)
Nov 07, 2002 1.293 1.293 1.293 1.293 897 -0.03(-1.94%)
Nov 06, 2002 1.311 1.319 1.310 1.319 10,093 -0.03(-2.23%)
Nov 05, 2002 1.351 1.351 1.349 1.349 5,383 -0.01(-0.49%)
Nov 04, 2002 1.267 1.393 1.254 1.355 30,504 +0.11(+8.96%)
Nov 01, 2002 1.258 1.262 1.243 1.244 17,495 +0.00(+0.09%)
Oct 31, 2002 1.260 1.282 1.243 1.243 15,027 +0.00(+0.00%)
Oct 30, 2002 1.243 1.248 1.243 1.243 20,859 +0.00(+0.00%)
Oct 29, 2002 1.243 1.243 1.243 1.243 14,579 +0.00(+0.31%)
Oct 28, 2002 1.248 1.248 1.237 1.239 2,467 +0.00(+0.13%)
Oct 25, 2002 1.237 1.237 1.237 1.237 1,121 -0.02(-1.68%)
Oct 24, 2002 1.243 1.258 1.243 1.258 13,682 +0.03(+2.54%)
Oct 23, 2002 1.283 1.283 1.227 1.227 11,214 -0.05(-4.26%)
Oct 22, 2002 1.283 1.310 1.282 1.282 10,766 +0.00(+0.00%)
Oct 21, 2002 1.311 1.364 1.282 1.282 20,186 -0.03(-2.21%)
Oct 18, 2002 1.364 1.364 1.364 1.311 1,345 +0.02(+1.38%)
Oct 17, 2002 1.338 1.338 1.239 1.293 9,196 +0.05(+4.32%)
Oct 16, 2002 1.241 1.241 1.239 1.239 4,710 +0.01(+0.54%)
Oct 15, 2002 1.393 1.393 1.233 1.233 7,850 -0.07(-5.06%)
Oct 14, 2002 1.254 1.299 1.232 1.299 6,953 +0.04(+3.56%)
Oct 11, 2002 1.338 1.338 1.254 1.254 13,009 -0.08(-6.25%)
Oct 10, 2002 1.253 1.348 1.239 1.338 17,046 +0.07(+5.26%)
Oct 09, 2002 1.239 1.282 1.239 1.271 14,354 +0.02(+1.42%)
Oct 08, 2002 1.271 1.271 1.239 1.253 37,452 +0.01(+0.54%)
Oct 07, 2002 1.258 1.260 1.258 1.246 17,943 +0.00(+0.18%)
Oct 04, 2002 1.243 1.248 1.239 1.244 8,074 +0.00(+0.36%)
Oct 03, 2002 1.239 1.241 1.239 1.239 10,093 -0.01(-1.16%)
Oct 02, 2002 1.237 1.254 1.237 1.254 13,682 +0.02(+1.35%)
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.