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 (%)
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%)
Oct 01, 2003 2.218 2.218 2.157 2.176 15,824 -0.03(-1.16%)
Sep 30, 2003 2.178 2.218 2.176 2.201 8,298 +0.05(+2.44%)
Sep 29, 2003 2.173 2.223 2.149 2.149 11,214 -0.02(-1.13%)
Sep 26, 2003 2.168 2.173 2.159 2.173 5,607 +0.01(+0.31%)
Sep 25, 2003 2.140 2.167 2.139 2.167 15,252 +0.03(+1.30%)
Sep 24, 2003 2.119 2.146 2.139 2.139 5,831 +0.02(+0.95%)
Sep 23, 2003 2.140 2.140 2.117 2.119 19,513 +0.00(+0.05%)
Sep 22, 2003 2.118 2.146 2.112 2.118 12,784 +0.00(+0.00%)
Sep 19, 2003 2.050 2.118 2.035 2.118 21,756 +0.07(+3.60%)
Sep 18, 2003 1.998 2.044 1.998 2.044 5,831 +0.04(+2.00%)
Sep 17, 2003 2.006 2.023 1.997 2.004 20,859 -0.00(-0.11%)
Sep 16, 2003 2.034 2.034 2.006 2.006 20,859 -0.03(-1.64%)
Sep 15, 2003 1.998 2.040 1.998 2.040 8,074 +0.04(+1.95%)
Sep 12, 2003 2.000 2.001 2.000 2.001 4,934 +0.00(+0.00%)
Sep 11, 2003 2.000 2.001 1.995 2.001 10,990 +0.00(+0.00%)
Sep 10, 2003 2.005 2.006 1.995 2.001 66,840 -0.01(-0.28%)
Sep 09, 2003 2.001 2.011 2.001 2.006 30,504 +0.01(+0.28%)
Sep 08, 2003 2.003 2.006 2.001 2.001 23,326 -0.01(-0.28%)
Sep 05, 2003 2.006 2.012 2.006 2.006 24,448 +0.00(+0.00%)
Sep 04, 2003 1.990 2.006 1.990 2.006 6,055 +0.00(+0.00%)
Sep 03, 2003 2.000 2.006 2.000 2.006 4,261 +0.00(+0.17%)
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.