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 (%)
Aug 29, 2003 2.006 2.006 2.001 2.001 14,354 +0.00(+0.00%)
Aug 28, 2003 2.005 2.005 2.001 2.001 5,607 -0.00(-0.06%)
Aug 27, 2003 2.006 2.006 2.002 2.002 26,691 -0.00(-0.22%)
Aug 26, 2003 1.995 2.006 1.995 2.006 4,710 +0.00(+0.00%)
Aug 25, 2003 2.007 2.015 2.006 2.006 6,504 -0.01(-0.55%)
Aug 22, 2003 1.994 2.019 1.994 2.017 4,934 -0.02(-0.82%)
Aug 21, 2003 2.046 2.050 2.005 2.034 54,503 -0.02(-1.03%)
Aug 20, 2003 2.046 2.055 2.046 2.055 6,728 +0.01(+0.44%)
Aug 19, 2003 2.056 2.062 2.046 2.046 21,308 -0.02(-0.76%)
Aug 18, 2003 2.062 2.062 2.052 2.062 36,335 +0.01(+0.27%)
Aug 15, 2003 2.062 2.062 2.046 2.056 28,036 +0.01(+0.38%)
Aug 14, 2003 2.062 2.063 2.049 2.049 25,345 -0.01(-0.38%)
Aug 13, 2003 2.068 2.068 2.051 2.056 20,635 -0.01(-0.49%)
Aug 12, 2003 2.062 2.073 2.049 2.066 57,868 +0.04(+2.15%)
Aug 11, 2003 2.023 2.061 2.007 2.023 12,784 -0.04(-1.89%)
Aug 08, 2003 2.062 2.062 2.040 2.062 2,915 +0.05(+2.71%)
Aug 07, 2003 2.006 2.117 2.006 2.008 4,710 +0.00(+0.06%)
Aug 06, 2003 1.991 2.006 1.991 2.006 36,335 +0.00(+0.00%)
Aug 05, 2003 2.006 2.006 2.006 2.006 0 +0.00(+0.00%)
Aug 04, 2003 2.006 2.006 2.006 2.006 9,869 +0.00(+0.00%)
Aug 01, 2003 1.997 2.006 1.997 2.006 1,345 +0.00(+0.00%)
Jul 31, 2003 2.002 2.006 2.000 2.006 17,270 +0.00(+0.17%)
Jul 30, 2003 1.955 2.003 1.955 2.003 672 +0.00(+0.00%)
Jul 29, 2003 1.998 2.006 1.973 2.003 16,597 +0.00(+0.17%)
Jul 28, 2003 2.006 2.006 1.951 2.000 16,373 -0.01(-0.33%)
Jul 25, 2003 2.005 2.006 2.005 2.006 74,466 +0.00(+0.11%)
Jul 24, 2003 2.006 2.006 2.004 2.004 4,037 -0.00(-0.11%)
Jul 23, 2003 2.006 2.006 2.006 2.006 17,943 +0.00(+0.00%)
Jul 22, 2003 2.006 2.006 1.984 2.006 59,214 +0.01(+0.50%)
Jul 21, 2003 2.006 2.006 1.995 1.996 73,793 -0.01(-0.50%)
Jul 18, 2003 2.006 2.017 1.984 2.006 54,952 +0.00(+0.06%)
Jul 17, 2003 1.945 2.118 1.944 2.005 28,934 +0.06(+3.09%)
Jul 16, 2003 1.945 1.945 1.945 1.945 224 +0.01(+0.63%)
Jul 15, 2003 1.928 1.939 1.928 1.933 15,252 +0.00(+0.23%)
Jul 14, 2003 1.928 1.928 1.917 1.928 17,943 +0.01(+0.29%)
Jul 11, 2003 1.934 1.934 1.923 1.923 53,382 +0.01(+0.73%)
Jul 10, 2003 1.904 1.934 1.884 1.909 22,429 +0.01(+0.44%)
Jul 09, 2003 1.896 1.900 1.895 1.900 6,953 +0.01(+0.77%)
Jul 08, 2003 1.889 1.889 1.884 1.886 2,915 -0.02(-0.94%)
Jul 07, 2003 1.889 1.904 1.889 1.904 5,831 +0.01(+0.77%)
Jul 03, 2003 1.889 1.889 1.889 1.889 2,467 +0.01(+0.78%)
Jul 02, 2003 1.893 1.893 1.875 1.875 2,467 -0.02(-1.07%)
Jul 01, 2003 1.783 1.895 1.783 1.895 18,392 +0.12(+6.58%)
Jun 30, 2003 1.815 1.815 1.778 1.778 897 -0.04(-1.95%)
Jun 27, 2003 1.813 1.813 1.813 1.813 0 +0.00(+0.00%)
Jun 26, 2003 1.811 1.813 1.811 1.813 1,345 +0.00(+0.10%)
Jun 25, 2003 1.811 1.811 1.811 1.811 7,177 +0.00(+0.00%)
Jun 24, 2003 1.789 1.811 1.783 1.811 44,410 +0.01(+0.62%)
Jun 23, 2003 1.800 1.800 1.800 1.800 8,971 -0.01(-0.62%)
Jun 20, 2003 1.832 1.832 1.811 1.811 3,364 -0.01(-0.31%)
Jun 19, 2003 1.791 1.817 1.791 1.817 6,055 +0.05(+2.77%)
Jun 18, 2003 1.783 1.783 1.768 1.768 8,298 -0.02(-1.37%)
Jun 17, 2003 1.806 1.813 1.773 1.792 30,728 -0.01(-0.80%)
Jun 16, 2003 1.861 1.890 1.807 1.807 12,111 -0.01(-0.31%)
Jun 13, 2003 1.861 1.861 1.812 1.812 2,018 -0.05(-2.63%)
Jun 12, 2003 1.873 1.878 1.826 1.861 10,093 -0.02(-0.89%)
Jun 11, 2003 1.799 1.895 1.799 1.878 8,074 +0.04(+2.06%)
Jun 10, 2003 1.783 1.840 1.783 1.840 5,158 +0.01(+0.61%)
Jun 09, 2003 1.861 1.861 1.696 1.829 19,962 -0.03(-1.44%)
Jun 06, 2003 1.856 1.856 1.856 1.856 224 +0.02(+0.90%)
Jun 05, 2003 1.801 1.839 1.801 1.839 9,869 +0.03(+1.85%)
Jun 04, 2003 1.806 1.806 1.806 1.806 224 -0.01(-0.61%)
Jun 03, 2003 1.839 1.839 1.816 1.817 6,055 -0.02(-1.21%)
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.