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

Pinnacle Finl Ptnrs (NQ: PNFP )

83.10 -0.58 (-0.69%)
Streaming Delayed Price Updated: 11:52 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 (%)
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%)
Jun 02, 2003 1.768 1.839 1.728 1.839 26,018 +0.08(+4.76%)
May 30, 2003 1.756 1.756 1.756 1.756 1,570 +0.00(+0.00%)
May 29, 2003 1.772 1.772 1.754 1.756 9,644 -0.01(-0.63%)
May 28, 2003 1.767 1.767 1.764 1.767 2,691 +0.01(+0.71%)
May 27, 2003 1.751 1.772 1.750 1.754 7,177 -0.01(-0.71%)
May 23, 2003 1.778 1.778 1.767 1.767 6,280 -0.01(-0.31%)
May 22, 2003 1.783 1.783 1.772 1.772 1,345 -0.01(-0.62%)
May 21, 2003 1.783 1.783 1.783 1.783 0 +0.00(+0.00%)
May 20, 2003 1.764 1.783 1.764 1.783 4,037 +0.02(+1.33%)
May 19, 2003 1.756 1.767 1.756 1.760 10,766 +0.01(+0.83%)
May 16, 2003 1.767 1.767 1.745 1.745 4,037 -0.02(-1.39%)
May 15, 2003 1.789 1.792 1.768 1.770 4,485 -0.02(-1.06%)
May 14, 2003 1.761 1.789 1.761 1.789 9,644 +0.03(+1.84%)
May 13, 2003 1.741 1.783 1.741 1.757 1,345 +0.00(+0.06%)
May 12, 2003 1.692 1.828 1.692 1.756 21,308 +0.06(+3.76%)
May 09, 2003 1.661 1.716 1.661 1.692 10,541 +0.03(+1.88%)
May 08, 2003 1.655 1.661 1.655 1.661 1,570 +0.01(+0.34%)
May 07, 2003 1.663 1.663 1.655 1.655 2,691 -0.03(-1.66%)
May 06, 2003 1.638 1.728 1.638 1.683 23,326 +0.04(+2.72%)
May 05, 2003 1.630 1.638 1.630 1.638 2,467 -0.00(-0.14%)
May 02, 2003 1.644 1.644 1.611 1.641 13,009 +0.00(+0.14%)
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.