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

Pinnacle Finl Ptnrs (NQ: PNFP )

83.55 -1.15 (-1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 28, 2004 6.795 7.044 6.710 7.044 100,035 +0.29(+4.29%)
May 27, 2004 6.732 6.754 6.665 6.754 27,588 +0.16(+2.50%)
May 26, 2004 6.674 6.714 6.442 6.590 2,579 -0.06(-0.87%)
May 25, 2004 6.688 6.781 6.567 6.647 4,598 +0.10(+1.57%)
May 24, 2004 6.576 6.688 6.465 6.545 9,644 +0.03(+0.41%)
May 21, 2004 6.688 6.688 6.456 6.518 1,009 +0.03(+0.48%)
May 20, 2004 6.465 6.585 6.331 6.487 5,383 +0.20(+3.12%)
May 19, 2004 6.621 6.621 6.246 6.291 5,046 -0.29(-4.34%)
May 18, 2004 6.219 6.621 6.019 6.576 42,391 +0.50(+8.22%)
May 17, 2004 6.688 6.688 6.032 6.077 32,298 -0.48(-7.28%)
May 14, 2004 6.572 6.576 6.483 6.554 8,971 +0.07(+1.10%)
May 13, 2004 6.616 6.616 6.451 6.483 15,588 -0.07(-1.02%)
May 12, 2004 6.688 6.688 6.442 6.549 25,569 -0.00(-0.07%)
May 11, 2004 6.420 6.688 6.420 6.554 44,971 +3.32(+102.90%)
May 10, 2004 3.201 3.232 3.201 3.230 20,859 -0.00(-0.07%)
May 07, 2004 3.225 3.255 3.215 3.232 39,027 +0.07(+2.11%)
May 06, 2004 3.223 3.238 3.165 3.165 26,242 -0.06(-1.80%)
May 05, 2004 3.188 3.231 3.188 3.223 42,840 +0.01(+0.35%)
May 04, 2004 3.178 3.226 3.178 3.212 53,830 +0.03(+1.05%)
May 03, 2004 3.250 3.267 3.157 3.179 43,961 -0.10(-3.03%)
Apr 30, 2004 3.288 3.293 3.256 3.278 23,775 +0.02(+0.62%)
Apr 29, 2004 3.268 3.268 3.251 3.258 24,672 +0.00(+0.10%)
Apr 28, 2004 3.277 3.316 3.255 3.255 52,933 -0.02(-0.68%)
Apr 27, 2004 3.305 3.319 3.270 3.277 51,812 -0.02(-0.54%)
Apr 26, 2004 3.345 3.345 3.260 3.295 31,625 +0.02(+0.72%)
Apr 23, 2004 3.400 3.400 3.254 3.271 109,231 -0.11(-3.14%)
Apr 22, 2004 3.400 3.400 3.377 3.377 110,577 -0.01(-0.36%)
Apr 21, 2004 3.454 3.454 3.352 3.389 45,980 +0.00(+0.03%)
Apr 20, 2004 3.427 3.427 3.388 3.388 12,336 +0.00(+0.00%)
Apr 19, 2004 3.401 3.402 3.388 3.388 9,420 -0.03(-0.98%)
Apr 16, 2004 3.430 3.430 3.412 3.422 6,728 +0.03(+0.99%)
Apr 15, 2004 3.452 3.452 3.388 3.388 6,055 -0.08(-2.25%)
Apr 14, 2004 3.456 3.466 3.444 3.466 21,083 -0.02(-0.54%)
Apr 13, 2004 3.444 3.556 3.444 3.485 8,971 +0.04(+1.20%)
Apr 12, 2004 3.522 3.522 3.444 3.444 5,383 -0.10(-2.89%)
Apr 08, 2004 3.511 3.547 3.511 3.547 20,859 +0.06(+1.66%)
Apr 07, 2004 3.490 3.490 3.489 3.489 2,915 -0.03(-0.79%)
Apr 06, 2004 3.517 3.517 3.517 3.517 448 +0.01(+0.41%)
Apr 05, 2004 3.403 3.589 3.403 3.502 22,205 +0.10(+2.92%)
Apr 02, 2004 3.422 3.422 3.403 3.403 2,018 -0.02(-0.49%)
Apr 01, 2004 3.397 3.420 3.354 3.420 11,439 +0.02(+0.59%)
Mar 31, 2004 3.372 3.400 3.372 3.400 4,710 +0.03(+0.83%)
Mar 30, 2004 3.356 3.400 3.356 3.372 2,018 +0.01(+0.43%)
Mar 29, 2004 3.364 3.400 3.335 3.357 45,307 +0.02(+0.67%)
Mar 26, 2004 3.400 3.400 3.333 3.335 9,644 +0.00(+0.07%)
Mar 25, 2004 3.354 3.400 3.333 3.333 4,710 -0.01(-0.37%)
Mar 24, 2004 3.359 3.359 3.333 3.345 3,140 -0.01(-0.37%)
Mar 23, 2004 3.348 3.398 3.344 3.357 205,230 +0.01(+0.20%)
Mar 22, 2004 3.346 3.400 3.346 3.350 65,494 -0.00(-0.03%)
Mar 19, 2004 3.346 3.410 3.346 3.352 8,747 -0.01(-0.43%)
Mar 18, 2004 3.346 3.366 3.346 3.366 1,345 +0.02(+0.50%)
Mar 17, 2004 3.400 3.400 3.347 3.349 30,055 +0.01(+0.17%)
Mar 16, 2004 3.377 3.388 3.322 3.344 51,139 -0.05(-1.57%)
Mar 15, 2004 3.361 3.400 3.361 3.397 13,009 -0.00(-0.03%)
Mar 12, 2004 3.387 3.398 3.361 3.398 11,214 +0.04(+1.13%)
Mar 11, 2004 3.361 3.400 3.361 3.361 10,541 -0.04(-1.12%)
Mar 10, 2004 3.400 3.400 3.374 3.398 2,467 +0.01(+0.16%)
Mar 09, 2004 3.393 3.393 3.361 3.393 8,971 -0.01(-0.20%)
Mar 08, 2004 3.400 3.422 3.383 3.400 41,718 +0.02(+0.46%)
Mar 05, 2004 3.377 3.400 3.377 3.384 340,256 -0.02(-0.46%)
Mar 04, 2004 3.400 3.400 3.377 3.400 2,018 +0.02(+0.66%)
Mar 03, 2004 3.372 3.394 3.345 3.377 9,644 +0.02(+0.53%)
Mar 02, 2004 3.366 3.366 3.357 3.359 897 +0.03(+0.77%)
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.