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 -0.52 (-0.62%)
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 (%)
Dec 31, 2003 2.653 2.653 2.597 2.619 49,793 -0.03(-1.14%)
Dec 30, 2003 2.644 2.652 2.619 2.649 59,797 -0.02(-0.92%)
Dec 29, 2003 2.696 2.696 2.674 2.674 1,570 +0.01(+0.55%)
Dec 26, 2003 2.659 2.659 2.659 2.659 0 +0.00(+0.00%)
Dec 24, 2003 2.659 2.659 2.659 2.659 0 +0.00(+0.00%)
Dec 23, 2003 2.704 2.708 2.644 2.659 10,093 -0.07(-2.42%)
Dec 22, 2003 2.783 2.783 2.711 2.725 19,233 -0.06(-2.20%)
Dec 19, 2003 2.781 2.787 2.725 2.787 11,068 +0.01(+0.28%)
Dec 18, 2003 2.779 2.779 2.779 2.779 0 +0.00(+0.00%)
Dec 17, 2003 2.787 2.787 2.725 2.779 3,319 -0.01(-0.24%)
Dec 16, 2003 2.785 2.785 2.784 2.785 1,345 +0.02(+0.56%)
Dec 15, 2003 2.774 2.787 2.770 2.770 14,792 +0.04(+1.64%)
Dec 12, 2003 2.746 2.746 2.725 2.725 1,798 -0.04(-1.61%)
Dec 11, 2003 2.747 2.785 2.747 2.770 7,177 -0.02(-0.56%)
Dec 10, 2003 2.782 2.787 2.725 2.785 42,044 +0.05(+1.96%)
Dec 09, 2003 2.785 2.785 2.731 2.732 13,516 +0.00(+0.04%)
Dec 08, 2003 2.784 2.785 2.708 2.731 9,173 -0.03(-1.01%)
Dec 05, 2003 2.774 2.774 2.770 2.759 3,164 -0.02(-0.56%)
Dec 04, 2003 2.798 2.798 2.759 2.774 18,952 -0.01(-0.44%)
Dec 03, 2003 2.760 2.798 2.759 2.787 18,504 +0.08(+3.09%)
Dec 02, 2003 2.676 2.887 2.676 2.703 7,069 +0.02(+0.79%)
Dec 01, 2003 2.710 2.787 2.674 2.682 28,371 -0.03(-0.98%)
Nov 28, 2003 2.747 2.764 2.708 2.708 13,596 +0.00(+0.00%)
Nov 26, 2003 2.708 2.747 2.708 2.708 2,978 +0.00(+0.00%)
Nov 25, 2003 2.741 2.764 2.675 2.708 30,750 +0.02(+0.75%)
Nov 24, 2003 2.692 2.792 2.619 2.688 30,849 -0.00(-0.12%)
Nov 21, 2003 2.697 2.697 2.692 2.692 3,364 -0.00(-0.04%)
Nov 20, 2003 2.625 2.697 2.619 2.693 4,474 +0.00(+0.12%)
Nov 19, 2003 2.630 2.692 2.619 2.690 8,298 +0.03(+1.05%)
Nov 18, 2003 2.703 2.703 2.608 2.662 98,180 +0.05(+1.83%)
Nov 17, 2003 2.647 2.647 2.614 2.614 6,089 -0.01(-0.21%)
Nov 14, 2003 2.669 2.669 2.608 2.619 4,777 +0.01(+0.38%)
Nov 13, 2003 2.634 2.646 2.609 2.609 10,093 -0.01(-0.38%)
Nov 12, 2003 2.653 2.653 2.619 2.619 10,654 +0.00(+0.00%)
Nov 11, 2003 2.620 2.620 2.619 2.619 8,469 -0.01(-0.51%)
Nov 10, 2003 2.636 2.636 2.633 2.633 4,934 -0.00(-0.08%)
Nov 07, 2003 2.625 2.675 2.625 2.635 14,579 -0.04(-1.50%)
Nov 06, 2003 2.717 2.717 2.675 2.675 8,913 +0.00(+0.00%)
Nov 05, 2003 2.620 2.675 2.620 2.675 3,644 +0.06(+2.13%)
Nov 04, 2003 2.681 2.681 2.619 2.619 25,042 -0.12(-4.51%)
Nov 03, 2003 2.766 2.775 2.746 2.743 28,261 -0.03(-1.16%)
Oct 31, 2003 2.766 2.775 2.765 2.775 12,336 -0.01(-0.20%)
Oct 30, 2003 2.781 2.781 2.781 2.781 0 +0.00(+0.00%)
Oct 29, 2003 2.758 2.787 2.752 2.781 32,298 -0.01(-0.20%)
Oct 28, 2003 2.742 2.870 2.648 2.787 73,344 +0.04(+1.58%)
Oct 27, 2003 2.720 2.743 2.676 2.743 8,298 +0.07(+2.50%)
Oct 24, 2003 2.474 2.716 2.474 2.676 21,083 +0.19(+7.57%)
Oct 23, 2003 2.477 2.488 2.471 2.488 26,915 +0.00(+0.09%)
Oct 22, 2003 2.576 2.576 2.452 2.486 56,522 -0.02(-0.84%)
Oct 21, 2003 2.482 2.508 2.482 2.507 25,121 -0.01(-0.49%)
Oct 20, 2003 2.419 2.519 2.419 2.519 19,289 +0.11(+4.63%)
Oct 17, 2003 2.396 2.408 2.396 2.408 1,794 +0.06(+2.37%)
Oct 16, 2003 2.352 2.352 2.352 2.352 672 -0.01(-0.33%)
Oct 15, 2003 2.370 2.390 2.353 2.360 2,915 +0.02(+0.76%)
Oct 14, 2003 2.341 2.369 2.324 2.342 4,934 +0.02(+0.82%)
Oct 13, 2003 2.318 2.341 2.285 2.323 19,056 +0.05(+2.11%)
Oct 10, 2003 2.286 2.313 2.275 2.275 11,439 -0.03(-1.35%)
Oct 09, 2003 2.274 2.314 2.251 2.306 21,532 +0.05(+2.17%)
Oct 08, 2003 2.296 2.313 2.243 2.257 14,354 -0.03(-1.22%)
Oct 07, 2003 2.257 2.285 2.197 2.285 15,476 +0.06(+2.55%)
Oct 06, 2003 2.334 2.341 2.196 2.228 77,494 -0.11(-4.54%)
Oct 03, 2003 2.197 2.334 2.197 2.334 42,167 +0.13(+5.97%)
Oct 02, 2003 2.224 2.284 2.173 2.202 34,317 +0.03(+1.23%)
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.