$37.80 -0.39 (%) Pinnacle Financial Partners Inc - NASDAQ

Jan. 23, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PNFP historical data

Date Open High Low Close Volume
1/23/201538.0838.2937.4137.80132,219
1/22/201536.4838.2136.3438.19156,908
1/21/201536.5036.9435.9736.22193,690
1/20/201536.3436.7235.3835.96166,721
1/16/201535.3736.3635.3736.3497,473
1/15/201535.6935.9135.1835.52143,439
1/14/201535.3436.0035.0135.78151,396
1/13/201536.1936.7335.2635.93212,633
1/12/201536.0536.0635.4635.80177,728
1/9/201537.3737.3736.0036.01122,790
1/8/201537.1337.5336.9037.43112,534
1/7/201537.1337.1336.3836.83118,882
1/6/201538.3338.3336.6336.82128,769
1/5/201538.5138.8437.6837.7991,220
1/2/201539.7639.8238.3438.9073,127
12/31/201440.1040.3039.5239.5491,358
12/30/201439.7740.2039.5539.8843,282
12/29/201439.8540.1539.5339.95150,240
12/26/201439.4939.9839.4239.7665,065
12/24/201439.1539.6438.7639.3169,366
12/23/201439.1439.7238.8839.13151,194
12/22/201438.6538.9738.4238.97100,600
12/19/201438.6638.9238.4838.53554,150
12/18/201438.8538.9838.3538.77115,905
12/17/201437.4138.5036.8638.48177,573
12/16/201437.3438.0336.9737.41174,649
12/15/201437.8938.2037.0837.40207,923
12/12/201437.4138.0037.3337.70177,823
12/11/201437.6338.1637.6337.93187,052
12/10/201438.4838.6337.5037.50153,779
12/9/201437.6738.7137.6738.69107,225
12/8/201438.1638.8738.0038.1884,508
12/5/201437.4538.7237.4538.30142,076
12/4/201437.6837.7337.1537.39100,549
12/3/201436.9437.8536.8437.77129,196
12/2/201436.2537.3636.2537.1599,315
12/1/201437.6037.9236.0736.07134,503
11/28/201438.2438.2437.6537.6772,011
11/26/201438.1438.3237.9538.1189,639
11/25/201438.0338.3337.8138.2464,688
11/24/201437.5238.0737.5238.07108,149
11/21/201438.6638.6637.3837.48133,281
11/20/201437.6338.2037.6338.1598,963
11/19/201438.4638.4637.5237.8885,477
11/18/201438.5838.9438.4538.5893,533
11/17/201438.7738.8038.3538.4765,336
11/14/201438.9739.2338.5838.9496,775
11/13/201439.7039.7038.8538.9053,157
11/12/201439.0339.7538.9639.7276,326
11/11/201439.3939.5039.1139.2955,036
11/10/201439.0539.4638.8939.4554,353
11/7/201439.1439.1438.6538.9851,775
11/6/201438.8539.3338.8039.2069,480
11/5/201438.9439.1538.4138.8374,198
11/4/201438.6338.8938.0038.71103,278
11/3/201439.2039.6138.6838.92160,986
10/31/201438.9939.2538.6139.20186,371
10/30/201438.1238.7137.8238.28103,795
10/29/201437.9838.5737.4738.3697,021
10/28/201436.5737.9536.5737.93128,283
10/27/201436.0136.5535.9936.4576,547
10/24/201436.2436.5736.1236.2449,113
10/23/201436.0836.6235.7036.19136,406
10/22/201436.4237.3335.6235.66159,166
10/21/201435.4636.6235.1736.38201,978
10/20/201434.9435.3934.9035.35132,829
10/17/201435.9035.9034.9035.12151,067
10/16/201434.3435.6334.1135.36153,282
10/15/201435.4135.4133.9334.89317,369
10/14/201435.5136.4835.4836.02219,317
10/13/201434.6135.7134.6135.25199,639
10/10/201434.6335.3734.6034.65112,687
10/9/201435.5435.6734.5534.86166,061
10/8/201434.5935.6834.5035.58127,160
10/7/201435.2135.3334.5934.65159,977
10/6/201436.0036.0335.2135.37181,783
10/3/201435.8236.2135.7835.9277,829
10/2/201435.5035.8235.0635.46126,919
10/1/201436.1536.3235.2835.45149,321
9/30/201436.4736.7336.0736.10214,928
9/29/201436.0936.6335.9536.51170,101
9/26/201436.4936.6636.0636.4894,900
9/25/201436.7536.9636.3636.44168,600
9/24/201436.6236.9636.2636.91100,664
9/23/201437.0937.4336.5836.60136,783
9/22/201437.9137.9237.1237.27123,544
9/19/201438.3638.9337.7838.05443,194
9/18/201438.0238.9338.0238.31160,841
9/17/201437.4838.5837.4637.99256,587
9/16/201437.0837.6536.8037.42206,421
9/15/201437.2937.4536.9537.13154,063
9/12/201437.1237.7537.0537.49170,917
9/11/201436.2237.2136.2237.05148,095
9/10/201435.4836.5435.4836.33192,563
9/9/201435.8935.8935.3835.43101,142
9/8/201435.8736.2035.8236.00102,859
9/5/201435.8636.0435.7235.89110,226
9/4/201436.2136.6235.8635.96143,382
9/3/201436.3836.5136.0536.1096,887
9/2/201435.8736.5535.8736.24171,470
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center