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

Pinnacle Finl Ptnrs (NQ: PNFP )

83.68 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Nov 30, 2011 13.24 13.56 13.10 13.37 788,838 +0.70(+5.56%)
Nov 29, 2011 12.52 12.69 12.34 12.66 216,006 +0.14(+1.14%)
Nov 28, 2011 12.47 12.57 12.27 12.52 316,878 +0.50(+4.15%)
Nov 25, 2011 12.11 12.35 12.01 12.02 84,530 -0.14(-1.17%)
Nov 23, 2011 12.50 12.58 12.10 12.16 247,736 -0.46(-3.67%)
Nov 22, 2011 12.62 12.83 12.54 12.63 204,652 +0.01(+0.07%)
Nov 21, 2011 12.88 13.06 12.51 12.62 217,272 -0.52(-3.94%)
Nov 18, 2011 13.02 13.19 12.91 13.13 143,155 +0.15(+1.17%)
Nov 17, 2011 13.10 13.31 12.89 12.98 150,837 -0.11(-0.82%)
Nov 16, 2011 12.99 13.46 12.93 13.09 403,963 -0.08(-0.61%)
Nov 15, 2011 13.07 13.33 12.89 13.17 451,953 +0.01(+0.07%)
Nov 14, 2011 13.36 13.55 13.04 13.16 239,300 -0.31(-2.32%)
Nov 11, 2011 13.35 13.56 13.28 13.47 204,645 +0.27(+2.03%)
Nov 10, 2011 13.22 13.32 13.04 13.21 153,428 +0.28(+2.14%)
Nov 09, 2011 13.18 13.45 12.93 12.93 471,176 -0.66(-4.86%)
Nov 08, 2011 13.73 13.81 13.27 13.59 1,190,172 -0.01(-0.07%)
Nov 07, 2011 13.27 13.70 13.25 13.60 357,194 +0.28(+2.07%)
Nov 04, 2011 13.46 13.72 13.21 13.32 334,823 -0.36(-2.61%)
Nov 03, 2011 13.82 13.82 13.26 13.68 237,303 +0.08(+0.59%)
Nov 02, 2011 13.19 13.62 12.99 13.60 206,767 +0.71(+5.54%)
Nov 01, 2011 12.80 13.32 12.80 12.88 429,785 -0.50(-3.73%)
Oct 31, 2011 13.40 13.64 13.16 13.38 273,599 -0.32(-2.34%)
Oct 28, 2011 13.85 13.92 13.60 13.71 322,234 -0.22(-1.60%)
Oct 27, 2011 13.60 14.03 13.60 13.93 612,663 +0.58(+4.34%)
Oct 26, 2011 13.26 13.58 13.06 13.35 333,184 +0.36(+2.75%)
Oct 25, 2011 13.41 13.45 12.97 12.99 496,819 -0.52(-3.83%)
Oct 24, 2011 13.20 13.54 13.18 13.51 723,248 +0.29(+2.23%)
Oct 21, 2011 13.00 13.25 12.83 13.21 2,521,483 +0.33(+2.56%)
Oct 20, 2011 12.13 12.92 11.99 12.88 668,127 +0.78(+6.44%)
Oct 19, 2011 12.37 12.37 11.53 12.11 1,065,839 +0.69(+6.06%)
Oct 18, 2011 10.95 11.57 10.84 11.41 403,143 +0.55(+5.09%)
Oct 17, 2011 11.12 11.12 10.74 10.86 200,160 -0.41(-3.64%)
Oct 14, 2011 11.16 11.47 10.95 11.27 252,852 +0.28(+2.51%)
Oct 13, 2011 10.84 11.05 10.58 10.99 201,785 +0.04(+0.32%)
Oct 12, 2011 11.16 11.16 10.89 10.96 305,887 -0.07(-0.65%)
Oct 11, 2011 10.49 11.11 10.47 11.03 234,963 +0.40(+3.78%)
Oct 10, 2011 10.13 10.70 10.13 10.63 261,102 +0.69(+6.91%)
Oct 07, 2011 10.66 10.66 9.907 9.942 268,959 -0.70(-6.62%)
Oct 06, 2011 10.51 10.69 10.04 10.65 173,094 +0.39(+3.83%)
Oct 05, 2011 10.28 10.39 9.978 10.25 220,115 -0.06(-0.60%)
Oct 04, 2011 9.140 10.38 9.104 10.32 407,639 +1.15(+12.55%)
Oct 03, 2011 9.648 9.898 9.158 9.166 314,695 -0.59(-6.03%)
Sep 30, 2011 9.987 10.18 9.737 9.755 264,789 -0.51(-4.95%)
Sep 29, 2011 9.862 10.26 9.719 10.26 190,760 +0.70(+7.37%)
Sep 28, 2011 10.18 10.18 9.559 9.559 306,651 -0.61(-5.97%)
Sep 27, 2011 10.01 10.58 9.616 10.17 376,000 +0.41(+4.21%)
Sep 26, 2011 9.648 9.817 9.380 9.755 240,059 +0.23(+2.43%)
Sep 23, 2011 9.425 9.639 9.282 9.523 263,077 +0.12(+1.23%)
Sep 22, 2011 9.265 9.657 9.265 9.407 367,561 -0.12(-1.31%)
Sep 21, 2011 9.987 10.12 9.443 9.532 668,240 -0.43(-4.30%)
Sep 20, 2011 9.693 9.978 9.541 9.960 432,319 +0.33(+3.43%)
Sep 19, 2011 9.907 10.35 9.559 9.630 246,764 -0.53(-5.18%)
Sep 16, 2011 10.33 10.41 9.880 10.16 390,556 -0.08(-0.78%)
Sep 15, 2011 9.933 10.24 9.791 10.24 303,524 +0.45(+4.55%)
Sep 14, 2011 9.826 9.960 9.514 9.791 237,808 +0.09(+0.92%)
Sep 13, 2011 9.710 10.12 9.594 9.701 388,519 +0.04(+0.46%)
Sep 12, 2011 9.202 9.693 9.202 9.657 285,401 +0.28(+2.95%)
Sep 09, 2011 9.523 9.709 9.166 9.380 476,824 -0.30(-3.13%)
Sep 08, 2011 9.808 9.933 9.523 9.684 453,969 -0.17(-1.72%)
Sep 07, 2011 9.630 10.02 9.594 9.853 440,009 +0.43(+4.54%)
Sep 06, 2011 9.666 9.808 9.220 9.425 500,850 -0.62(-6.21%)
Sep 02, 2011 10.63 11.80 9.978 10.05 272,916 -0.93(-8.45%)
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.