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 (%)
Apr 30, 2004 3.280 3.285 3.248 3.270 23,832 +0.02(+0.62%)
Apr 29, 2004 3.260 3.260 3.244 3.250 24,731 +0.00(+0.10%)
Apr 28, 2004 3.269 3.308 3.247 3.247 53,060 -0.02(-0.68%)
Apr 27, 2004 3.297 3.311 3.262 3.269 51,936 -0.02(-0.54%)
Apr 26, 2004 3.337 3.337 3.252 3.287 31,701 +0.02(+0.72%)
Apr 23, 2004 3.391 3.391 3.246 3.264 109,493 -0.11(-3.14%)
Apr 22, 2004 3.391 3.391 3.369 3.369 110,842 -0.01(-0.36%)
Apr 21, 2004 3.446 3.446 3.344 3.381 46,090 +0.00(+0.03%)
Apr 20, 2004 3.419 3.419 3.380 3.380 12,365 +0.00(+0.00%)
Apr 19, 2004 3.393 3.394 3.380 3.380 9,442 -0.03(-0.98%)
Apr 16, 2004 3.422 3.422 3.404 3.414 6,744 +0.03(+0.99%)
Apr 15, 2004 3.444 3.444 3.380 3.380 6,070 -0.08(-2.25%)
Apr 14, 2004 3.448 3.458 3.436 3.458 21,134 -0.02(-0.54%)
Apr 13, 2004 3.436 3.547 3.436 3.477 8,993 +0.04(+1.20%)
Apr 12, 2004 3.514 3.514 3.436 3.436 5,395 -0.10(-2.89%)
Apr 08, 2004 3.503 3.538 3.503 3.538 20,909 +0.06(+1.66%)
Apr 07, 2004 3.481 3.481 3.480 3.480 2,922 -0.03(-0.79%)
Apr 06, 2004 3.508 3.508 3.508 3.508 449 +0.01(+0.41%)
Apr 05, 2004 3.395 3.580 3.395 3.494 22,258 +0.10(+2.92%)
Apr 02, 2004 3.414 3.414 3.395 3.395 2,023 -0.02(-0.49%)
Apr 01, 2004 3.389 3.411 3.346 3.411 11,466 +0.02(+0.59%)
Mar 31, 2004 3.364 3.391 3.364 3.391 4,721 +0.03(+0.83%)
Mar 30, 2004 3.348 3.391 3.348 3.364 2,023 +0.01(+0.43%)
Mar 29, 2004 3.356 3.391 3.327 3.349 45,416 +0.02(+0.67%)
Mar 26, 2004 3.391 3.391 3.325 3.327 9,667 +0.00(+0.07%)
Mar 25, 2004 3.346 3.391 3.325 3.325 4,721 -0.01(-0.37%)
Mar 24, 2004 3.351 3.351 3.325 3.337 3,147 -0.01(-0.37%)
Mar 23, 2004 3.340 3.390 3.336 3.349 205,721 +0.01(+0.20%)
Mar 22, 2004 3.338 3.391 3.338 3.342 65,650 -0.00(-0.03%)
Mar 19, 2004 3.338 3.401 3.338 3.344 8,768 -0.01(-0.43%)
Mar 18, 2004 3.338 3.358 3.338 3.358 1,348 +0.02(+0.50%)
Mar 17, 2004 3.391 3.391 3.339 3.341 30,127 +0.01(+0.17%)
Mar 16, 2004 3.369 3.380 3.314 3.336 51,261 -0.05(-1.57%)
Mar 15, 2004 3.353 3.391 3.353 3.389 13,040 -0.00(-0.03%)
Mar 12, 2004 3.379 3.390 3.353 3.390 11,241 +0.04(+1.13%)
Mar 11, 2004 3.353 3.391 3.353 3.353 10,567 -0.04(-1.11%)
Mar 10, 2004 3.391 3.391 3.366 3.390 2,473 +0.01(+0.16%)
Mar 09, 2004 3.385 3.385 3.353 3.385 8,993 -0.01(-0.20%)
Mar 08, 2004 3.391 3.414 3.375 3.391 41,818 +0.02(+0.46%)
Mar 05, 2004 3.369 3.391 3.369 3.376 341,069 -0.02(-0.46%)
Mar 04, 2004 3.391 3.391 3.369 3.391 2,023 +0.02(+0.66%)
Mar 03, 2004 3.364 3.386 3.337 3.369 9,667 +0.02(+0.53%)
Mar 02, 2004 3.358 3.358 3.349 3.351 899 +0.03(+0.77%)
Mar 01, 2004 3.330 3.336 3.326 3.326 2,248 +0.04(+1.36%)
Feb 27, 2004 3.325 3.364 3.281 3.281 3,372 -0.05(-1.44%)
Feb 26, 2004 3.335 3.342 3.329 3.329 6,969 -0.01(-0.20%)
Feb 25, 2004 3.280 3.336 3.280 3.336 1,348 +0.03(+1.01%)
Feb 24, 2004 3.325 3.325 3.281 3.302 6,295 -0.03(-0.80%)
Feb 23, 2004 3.294 3.329 3.280 3.329 3,147 -0.00(-0.13%)
Feb 20, 2004 3.308 3.335 3.281 3.334 3,597 +0.08(+2.32%)
Feb 19, 2004 3.233 3.297 3.230 3.258 12,140 +0.01(+0.38%)
Feb 18, 2004 3.227 3.252 3.227 3.246 31,251 -0.03(-0.85%)
Feb 17, 2004 3.252 3.274 3.225 3.274 3,147 -0.06(-1.73%)
Feb 13, 2004 3.414 3.447 3.241 3.331 41,818 +0.06(+1.83%)
Feb 12, 2004 3.252 3.369 3.228 3.271 33,724 +0.05(+1.41%)
Feb 11, 2004 3.200 3.256 3.200 3.226 7,194 +0.03(+0.84%)
Feb 10, 2004 3.125 3.199 3.119 3.199 12,365 +0.09(+2.97%)
Feb 09, 2004 3.091 3.147 3.076 3.107 22,483 +0.02(+0.68%)
Feb 06, 2004 3.001 3.086 3.001 3.086 6,070 +0.06(+1.83%)
Feb 05, 2004 2.974 3.032 2.974 3.030 9,442 +0.06(+2.02%)
Feb 04, 2004 3.030 3.030 2.970 2.970 2,922 -0.04(-1.40%)
Feb 03, 2004 2.957 3.012 2.919 3.012 13,489 +0.07(+2.23%)
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.