Indicators

Pinnacle Finl Ptnrs (NQ: PNFP )

79.51 +1.27 (+1.62%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	12.82	13.19	12.56	12.93	468,269	+0.22(+1.76%)
May 28, 2009	13.04	13.15	12.13	12.71	316,178	-0.18(-1.38%)
May 27, 2009	13.64	13.83	12.80	12.88	213,748	-0.76(-5.56%)
May 26, 2009	13.16	13.86	13.16	13.64	311,097	+0.33(+2.48%)
May 22, 2009	14.17	14.20	13.15	13.31	357,801	-0.79(-5.63%)
May 21, 2009	14.12	14.28	13.82	14.11	190,821	-0.12(-0.88%)
May 20, 2009	15.27	15.75	14.12	14.23	386,776	-1.11(-7.21%)
May 19, 2009	15.34	15.52	15.07	15.34	232,607	-0.19(-1.21%)
May 18, 2009	15.34	15.66	15.03	15.52	158,766	+0.42(+2.77%)
May 15, 2009	15.60	15.71	14.91	15.11	288,088	-0.42(-2.70%)
May 14, 2009	15.28	15.70	15.18	15.52	262,174	+0.28(+1.81%)
May 13, 2009	15.70	15.76	15.19	15.25	298,501	-0.80(-5.00%)
May 12, 2009	16.52	16.67	15.11	16.05	322,914	-0.40(-2.44%)
May 11, 2009	17.09	17.14	16.06	16.45	234,151	-1.07(-6.11%)
May 08, 2009	16.77	17.62	16.40	17.52	233,822	+1.14(+6.97%)
May 07, 2009	17.28	17.48	16.09	16.38	230,035	-0.49(-2.91%)
May 06, 2009	15.79	17.02	15.79	16.87	387,951	+1.20(+7.68%)
May 05, 2009	15.78	15.94	15.16	15.67	250,854	-0.31(-1.95%)
May 04, 2009	14.39	15.99	14.26	15.98	647,374	+1.37(+9.40%)

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.