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 UNCHANGED
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, 2004 19.22 19.44 19.17 19.17 5,495 -0.35(-1.78%)
Sep 29, 2004 19.17 19.62 19.17 19.52 9,756 +0.24(+1.25%)
Sep 28, 2004 19.26 19.28 19.06 19.28 12,336 -0.34(-1.73%)
Sep 27, 2004 19.93 20.00 19.39 19.62 17,382 -0.22(-1.12%)
Sep 24, 2004 19.93 19.93 19.84 19.84 6,728 -0.04(-0.22%)
Sep 23, 2004 20.06 20.06 19.84 19.88 12,111 -0.18(-0.89%)
Sep 22, 2004 19.88 20.41 19.88 20.06 7,401 +0.10(+0.49%)
Sep 21, 2004 20.60 20.60 19.72 19.96 9,981 -0.40(-1.97%)
Sep 20, 2004 20.50 20.50 19.80 20.37 4,261 +0.01(+0.04%)
Sep 17, 2004 20.33 20.37 19.62 20.36 23,663 +0.38(+1.92%)
Sep 16, 2004 19.77 20.26 19.72 19.97 12,560 +0.29(+1.49%)
Sep 15, 2004 19.74 19.81 19.39 19.68 35,326 +0.04(+0.23%)
Sep 14, 2004 19.62 19.66 19.39 19.63 39,812 +0.04(+0.23%)
Sep 13, 2004 19.08 19.66 19.08 19.59 18,167 +0.19(+0.96%)
Sep 10, 2004 19.80 19.80 19.14 19.40 7,626 -0.09(-0.46%)
Sep 09, 2004 19.48 19.62 19.48 19.49 13,682 -0.21(-1.09%)
Sep 08, 2004 19.75 19.75 19.48 19.71 15,588 -0.04(-0.23%)
Sep 07, 2004 19.17 19.75 18.99 19.75 11,551 +0.37(+1.89%)
Sep 03, 2004 19.62 19.62 19.07 19.39 14,803 -0.19(-0.96%)
Sep 02, 2004 19.58 19.84 19.13 19.57 19,065 +0.45(+2.33%)
Sep 01, 2004 19.27 19.31 19.08 19.13 13,233 +0.05(+0.28%)
Aug 31, 2004 19.07 19.26 18.77 19.07 24,111 -0.11(-0.56%)
Aug 30, 2004 19.27 19.27 18.86 19.18 15,588 +0.08(+0.42%)
Aug 27, 2004 18.68 19.17 18.64 19.10 22,990 +0.49(+2.64%)
Aug 26, 2004 18.68 18.68 18.40 18.61 12,336 +0.15(+0.82%)
Aug 25, 2004 18.00 18.49 17.95 18.46 10,654 +0.37(+2.07%)
Aug 24, 2004 18.05 18.14 17.97 18.08 32,859 +0.16(+0.90%)
Aug 23, 2004 18.00 18.22 17.61 17.92 23,887 +0.09(+0.50%)
Aug 20, 2004 18.73 19.07 17.74 17.83 169,118 -1.26(-6.59%)
Aug 19, 2004 19.26 19.37 19.08 19.09 5,158 +9.16(+92.19%)
Aug 17, 2004 10.09 10.09 9.858 9.933 10,878 -0.02(-0.18%)
Aug 16, 2004 9.492 10.48 9.479 9.951 12,784 +0.40(+4.15%)
Aug 13, 2004 9.639 9.715 9.407 9.554 3,252 -0.01(-0.09%)
Aug 12, 2004 9.389 9.639 9.389 9.563 11,775 -0.08(-0.88%)
Aug 11, 2004 9.808 9.808 9.648 9.648 8,411 +0.06(+0.65%)
Aug 10, 2004 9.835 9.875 9.380 9.586 14,915 -0.17(-1.74%)
Aug 09, 2004 9.430 9.808 9.430 9.755 29,607 +0.20(+2.10%)
Aug 06, 2004 9.407 9.630 9.407 9.554 25,457 -0.03(-0.33%)
Aug 05, 2004 10.14 10.14 9.421 9.586 46,317 -0.56(-5.49%)
Aug 04, 2004 10.41 10.41 10.09 10.14 32,522 -0.21(-2.02%)
Aug 03, 2004 10.22 10.57 9.880 10.35 70,793 +0.27(+2.70%)
Aug 02, 2004 9.273 10.21 9.273 10.08 45,980 +0.49(+5.16%)
Jul 30, 2004 9.296 9.586 9.162 9.586 38,354 +0.51(+5.65%)
Jul 29, 2004 8.872 9.675 8.814 9.073 45,644 +0.24(+2.73%)
Jul 28, 2004 8.689 8.868 8.605 8.832 20,298 +0.23(+2.64%)
Jul 27, 2004 8.600 8.605 8.600 8.605 4,710 +0.07(+0.78%)
Jul 26, 2004 8.605 8.605 8.516 8.538 42,504 -0.06(-0.73%)
Jul 23, 2004 8.605 8.631 8.529 8.600 13,906 +0.00(+0.05%)
Jul 22, 2004 8.520 8.605 8.520 8.596 5,383 +0.04(+0.47%)
Jul 21, 2004 8.672 8.672 8.471 8.556 8,298 -0.03(-0.31%)
Jul 20, 2004 8.560 8.667 8.319 8.582 15,139 +0.04(+0.47%)
Jul 19, 2004 8.342 8.542 8.248 8.542 8,635 +0.22(+2.68%)
Jul 16, 2004 8.538 8.654 8.248 8.319 26,130 -0.21(-2.46%)
Jul 15, 2004 8.360 8.529 8.360 8.529 13,794 +0.17(+2.03%)
Jul 14, 2004 8.092 8.560 8.092 8.360 127,175 +0.09(+1.08%)
Jul 13, 2004 8.248 8.293 8.230 8.270 15,364 +0.03(+0.32%)
Jul 12, 2004 8.137 8.248 8.137 8.244 4,373 +0.11(+1.32%)
Jul 09, 2004 8.114 8.137 8.114 8.137 448 +0.04(+0.55%)
Jul 08, 2004 8.137 8.159 8.025 8.092 5,158 -0.06(-0.77%)
Jul 07, 2004 8.217 8.217 8.052 8.154 897 -0.03(-0.33%)
Jul 06, 2004 8.181 8.181 8.168 8.181 1,570 +0.07(+0.88%)
Jul 02, 2004 8.141 8.141 8.043 8.110 1,570 -0.05(-0.60%)
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.