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

Pinnacle Finl Ptnrs (NQ: PNFP )

81.05 -0.47 (-0.58%)
Streaming Delayed Price Updated: 9:31 AM EDT, May 23, 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 (%)
Jul 30, 2004 9.296 9.586 9.162 9.586 38,354 +0.51(+5.65%)
Jul 29, 2004 8.872 9.675 8.814 9.073 45,644 +0.24(+2.73%)
Jul 28, 2004 8.689 8.868 8.605 8.832 20,298 +0.23(+2.64%)
Jul 27, 2004 8.600 8.605 8.600 8.605 4,710 +0.07(+0.78%)
Jul 26, 2004 8.605 8.605 8.516 8.538 42,504 -0.06(-0.73%)
Jul 23, 2004 8.605 8.631 8.529 8.600 13,906 +0.00(+0.05%)
Jul 22, 2004 8.520 8.605 8.520 8.596 5,383 +0.04(+0.47%)
Jul 21, 2004 8.672 8.672 8.471 8.556 8,298 -0.03(-0.31%)
Jul 20, 2004 8.560 8.667 8.319 8.582 15,139 +0.04(+0.47%)
Jul 19, 2004 8.342 8.542 8.248 8.542 8,635 +0.22(+2.68%)
Jul 16, 2004 8.538 8.654 8.248 8.319 26,130 -0.21(-2.46%)
Jul 15, 2004 8.360 8.529 8.360 8.529 13,794 +0.17(+2.03%)
Jul 14, 2004 8.092 8.560 8.092 8.360 127,175 +0.09(+1.08%)
Jul 13, 2004 8.248 8.293 8.230 8.270 15,364 +0.03(+0.32%)
Jul 12, 2004 8.137 8.248 8.137 8.244 4,373 +0.11(+1.32%)
Jul 09, 2004 8.114 8.137 8.114 8.137 448 +0.04(+0.55%)
Jul 08, 2004 8.137 8.159 8.025 8.092 5,158 -0.06(-0.77%)
Jul 07, 2004 8.217 8.217 8.052 8.154 897 -0.03(-0.33%)
Jul 06, 2004 8.181 8.181 8.168 8.181 1,570 +0.07(+0.88%)
Jul 02, 2004 8.141 8.141 8.043 8.110 1,570 -0.05(-0.60%)
Jul 01, 2004 7.891 8.159 7.891 8.159 10,205 +0.00(+0.00%)
Jun 30, 2004 8.039 8.159 8.025 8.159 3,588 +0.07(+0.83%)
Jun 29, 2004 8.083 8.248 7.958 8.092 7,962 +0.07(+0.83%)
Jun 28, 2004 7.891 8.030 7.891 8.025 6,616 +0.13(+1.64%)
Jun 25, 2004 8.110 8.159 7.896 7.896 7,177 -0.22(-2.69%)
Jun 24, 2004 8.128 8.141 8.030 8.114 4,037 +0.00(+0.00%)
Jun 23, 2004 8.244 8.248 8.025 8.114 14,130 -0.08(-0.98%)
Jun 22, 2004 8.052 8.195 8.052 8.195 3,700 +0.06(+0.71%)
Jun 21, 2004 8.025 8.137 7.981 8.137 7,626 +0.14(+1.78%)
Jun 18, 2004 8.114 8.324 7.802 7.994 14,915 -0.01(-0.11%)
Jun 17, 2004 8.021 8.047 7.860 8.003 38,130 +0.07(+0.84%)
Jun 16, 2004 7.900 8.025 7.824 7.936 41,382 +0.04(+0.45%)
Jun 15, 2004 7.749 7.914 7.749 7.900 52,597 +0.19(+2.43%)
Jun 14, 2004 7.668 7.740 7.468 7.713 14,130 +0.04(+0.58%)
Jun 10, 2004 7.668 7.668 7.356 7.668 11,439 +0.21(+2.81%)
Jun 09, 2004 7.579 7.686 7.361 7.459 11,887 -0.12(-1.59%)
Jun 08, 2004 7.530 7.579 7.223 7.579 7,065 +0.21(+2.91%)
Jun 07, 2004 7.535 7.535 7.142 7.365 20,298 +0.05(+0.73%)
Jun 04, 2004 7.133 7.468 7.000 7.312 27,251 +0.00(+0.00%)
Jun 03, 2004 7.116 7.356 7.035 7.312 4,149 -0.04(-0.55%)
Jun 02, 2004 7.142 7.352 7.040 7.352 4,710 +0.44(+6.32%)
Jun 01, 2004 7.107 7.209 6.915 6.915 7,401 -0.13(-1.84%)
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%)
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.