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

Pinnacle Finl Ptnrs (NQ: PNFP )

96.67 +0.20 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 2.646 2.646 2.591 2.613 49,912 -0.03(-1.14%)
Dec 30, 2003 2.638 2.645 2.613 2.643 59,940 -0.02(-0.92%)
Dec 29, 2003 2.690 2.690 2.668 2.668 1,573 +0.01(+0.55%)
Dec 26, 2003 2.653 2.653 2.653 2.653 0 +0.00(+0.00%)
Dec 24, 2003 2.653 2.653 2.653 2.653 0 +0.00(+0.00%)
Dec 23, 2003 2.698 2.702 2.638 2.653 10,117 -0.07(-2.42%)
Dec 22, 2003 2.777 2.777 2.704 2.719 19,279 -0.06(-2.20%)
Dec 19, 2003 2.774 2.780 2.719 2.780 11,095 +0.01(+0.28%)
Dec 18, 2003 2.772 2.772 2.772 2.772 0 +0.00(+0.00%)
Dec 17, 2003 2.780 2.780 2.719 2.772 3,327 -0.01(-0.24%)
Dec 16, 2003 2.779 2.779 2.778 2.779 1,348 +0.02(+0.56%)
Dec 15, 2003 2.768 2.780 2.763 2.763 14,827 +0.04(+1.64%)
Dec 12, 2003 2.740 2.740 2.719 2.719 1,803 -0.04(-1.61%)
Dec 11, 2003 2.741 2.779 2.741 2.763 7,194 -0.02(-0.56%)
Dec 10, 2003 2.775 2.780 2.719 2.779 42,144 +0.05(+1.96%)
Dec 09, 2003 2.779 2.779 2.724 2.725 13,548 +0.00(+0.04%)
Dec 08, 2003 2.778 2.779 2.702 2.724 9,195 -0.03(-1.01%)
Dec 05, 2003 2.768 2.768 2.763 2.752 3,172 -0.02(-0.56%)
Dec 04, 2003 2.791 2.791 2.752 2.768 18,998 -0.01(-0.44%)
Dec 03, 2003 2.753 2.791 2.752 2.780 18,548 +0.08(+3.09%)
Dec 02, 2003 2.670 2.880 2.670 2.696 7,086 +0.02(+0.79%)
Dec 01, 2003 2.703 2.780 2.668 2.675 28,438 -0.03(-0.98%)
Nov 28, 2003 2.741 2.758 2.702 2.702 13,629 +0.00(+0.00%)
Nov 26, 2003 2.702 2.741 2.702 2.702 2,985 +0.00(+0.00%)
Nov 25, 2003 2.734 2.758 2.669 2.702 30,824 +0.02(+0.75%)
Nov 24, 2003 2.685 2.785 2.613 2.682 30,923 -0.00(-0.12%)
Nov 21, 2003 2.691 2.691 2.685 2.685 3,372 -0.00(-0.04%)
Nov 20, 2003 2.619 2.691 2.613 2.686 4,485 +0.00(+0.12%)
Nov 19, 2003 2.624 2.685 2.613 2.683 8,318 +0.03(+1.05%)
Nov 18, 2003 2.696 2.696 2.602 2.655 98,415 +0.05(+1.83%)
Nov 17, 2003 2.641 2.641 2.608 2.608 6,104 -0.01(-0.21%)
Nov 14, 2003 2.663 2.663 2.602 2.613 4,788 +0.01(+0.38%)
Nov 13, 2003 2.628 2.640 2.603 2.603 10,117 -0.01(-0.38%)
Nov 12, 2003 2.646 2.646 2.613 2.613 10,679 +0.00(+0.00%)
Nov 11, 2003 2.614 2.614 2.613 2.613 8,489 -0.01(-0.51%)
Nov 10, 2003 2.630 2.630 2.626 2.626 4,946 -0.00(-0.08%)
Nov 07, 2003 2.619 2.669 2.619 2.629 14,614 -0.04(-1.50%)
Nov 06, 2003 2.711 2.711 2.669 2.669 8,934 +0.00(+0.00%)
Nov 05, 2003 2.614 2.669 2.614 2.669 3,653 +0.06(+2.13%)
Nov 04, 2003 2.674 2.674 2.613 2.613 25,102 -0.12(-4.51%)
Nov 03, 2003 2.760 2.769 2.740 2.736 28,328 -0.03(-1.16%)
Oct 31, 2003 2.760 2.769 2.759 2.769 12,365 -0.01(-0.20%)
Oct 30, 2003 2.774 2.774 2.774 2.774 0 +0.00(+0.00%)
Oct 29, 2003 2.751 2.780 2.745 2.774 32,375 -0.01(-0.20%)
Oct 28, 2003 2.735 2.863 2.642 2.780 73,519 +0.04(+1.58%)
Oct 27, 2003 2.713 2.736 2.670 2.736 8,318 +0.07(+2.50%)
Oct 24, 2003 2.469 2.710 2.469 2.670 21,134 +0.19(+7.57%)
Oct 23, 2003 2.471 2.482 2.465 2.482 26,979 +0.00(+0.09%)
Oct 22, 2003 2.570 2.570 2.446 2.480 56,657 -0.02(-0.84%)
Oct 21, 2003 2.476 2.502 2.476 2.501 25,181 -0.01(-0.49%)
Oct 20, 2003 2.413 2.513 2.413 2.513 19,335 +0.11(+4.63%)
Oct 17, 2003 2.391 2.402 2.391 2.402 1,798 +0.06(+2.37%)
Oct 16, 2003 2.346 2.346 2.346 2.346 674 -0.01(-0.33%)
Oct 15, 2003 2.364 2.384 2.347 2.354 2,922 +0.02(+0.76%)
Oct 14, 2003 2.335 2.363 2.318 2.336 4,946 +0.02(+0.82%)
Oct 13, 2003 2.313 2.335 2.279 2.317 19,101 +0.05(+2.11%)
Oct 10, 2003 2.281 2.307 2.269 2.269 11,466 -0.03(-1.35%)
Oct 09, 2003 2.268 2.308 2.246 2.301 21,583 +0.05(+2.17%)
Oct 08, 2003 2.291 2.307 2.237 2.252 14,389 -0.03(-1.22%)
Oct 07, 2003 2.252 2.279 2.192 2.279 15,513 +0.06(+2.55%)
Oct 06, 2003 2.328 2.335 2.191 2.223 77,679 -0.11(-4.54%)
Oct 03, 2003 2.192 2.328 2.192 2.328 42,268 +0.13(+5.97%)
Oct 02, 2003 2.218 2.278 2.168 2.197 34,399 +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.