$53.11 -0.52 (%) Pinnacle Financial Partners Inc - NASDAQ

Jul. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PNFP historical data

Date Open High Low Close Volume
7/29/201653.4453.9153.0753.11244,233
7/28/201653.6453.9053.1353.63186,818
7/27/201653.4654.1553.4653.85100,169
7/26/201653.4553.8253.2953.54192,648
7/25/201653.5754.2652.9653.45159,828
7/22/201652.9153.5752.6053.46241,436
7/21/201653.4154.0452.5852.74213,703
7/20/201654.2354.2353.2853.59156,907
7/19/201653.3654.2853.3653.66182,616
7/18/201653.9054.0453.3953.67186,881
7/15/201654.3454.3453.7954.10364,237
7/14/201653.4854.0953.0953.69435,921
7/13/201652.0452.7952.0452.63270,640
7/12/201650.2552.8850.1752.69510,466
7/11/201650.0050.4749.7850.24297,457
7/8/201649.0049.7548.8149.72279,119
7/7/201648.0948.6447.8248.40144,614
7/6/201646.9147.8946.8247.86215,088
7/5/201647.9248.0647.1247.44330,863
7/1/201648.5348.5347.3348.49361,716
6/30/201647.7148.8547.1748.85253,636
6/29/201646.5447.6146.4247.60208,834
6/28/201645.8446.4045.1546.08229,674
6/27/201646.0346.8744.6145.15489,203
6/24/201648.3148.9746.6646.67919,327
6/23/201649.5750.9849.5150.98385,188
6/22/201649.7850.1549.0649.28302,535
6/21/201648.9449.8248.5749.77761,521
6/20/201648.8149.5148.8148.94268,693
6/17/201648.4248.6647.7748.17395,219
6/16/201648.2248.5547.6548.27284,278
6/15/201648.8349.4648.4348.51242,092
6/14/201648.9249.7648.6348.73320,794
6/13/201649.4749.8649.0349.23255,483
6/10/201649.0549.9148.7849.61211,678
6/9/201649.7749.9848.9349.70202,068
6/8/201649.5650.1449.1550.04148,574
6/7/201650.4550.4749.5049.61227,736
6/6/201649.3350.6549.3350.38371,304
6/3/201649.2249.3747.5849.34197,803
6/2/201649.3949.7549.0049.72118,100
6/1/201648.8249.6448.4649.49119,914
5/31/201649.7049.7048.6649.18178,346
5/27/201649.2949.6648.9149.66201,316
5/26/201650.0250.0949.3349.36144,209
5/25/201650.0050.8549.7250.13195,181
5/24/201649.0949.9949.0949.90232,378
5/23/201648.8049.2148.5548.76128,108
5/20/201648.3349.0348.1648.93168,502
5/19/201647.9449.0447.6648.01233,649
5/18/201646.4548.3046.4548.16373,555
5/17/201646.8547.4746.0446.50212,486
5/16/201646.4047.4846.4046.9991,987
5/13/201647.3047.9146.2646.52108,769
5/12/201647.7747.9746.9547.39122,875
5/11/201647.6148.2147.3247.4090,756
5/10/201647.6448.2847.4047.85133,037
5/9/201647.1247.5346.7847.32211,253
5/6/201646.8147.2746.3447.27151,024
5/5/201647.1947.4846.6646.97227,937
5/4/201647.1348.1246.5647.15216,754
5/3/201649.0449.8747.6647.75207,513
5/2/201649.3349.6348.7549.54177,558
4/29/201649.3449.5848.4049.17315,199
4/28/201650.0250.5649.1949.34139,109
4/27/201650.4250.8249.9050.37147,360
4/26/201650.3250.8649.9950.72227,980
4/25/201650.7450.7649.6650.10331,677
4/22/201650.9351.3250.7351.00179,286
4/21/201651.9452.0550.5250.82311,371
4/20/201651.7952.0651.0451.73256,253
4/19/201651.6852.3250.9851.59244,816
4/18/201650.8752.0050.8751.69148,404
4/15/201651.1151.5450.4651.16185,065
4/14/201651.1452.5450.9451.43284,826
4/13/201649.8851.3449.8651.24370,828
4/12/201648.8849.6248.5649.48125,240
4/11/201648.4149.8748.2848.72164,289
4/8/201648.5749.8347.9548.19329,635
4/7/201648.1748.8547.9048.12544,027
4/6/201647.5648.7247.4948.58254,184
4/5/201648.5949.2547.6147.66333,245
4/4/201648.7749.4748.4049.07118,898
4/1/201648.6449.3848.1748.76208,489
3/31/201648.5849.2248.1349.06351,253
3/30/201648.2549.0548.1748.72173,358
3/29/201646.7248.1146.1248.09206,477
3/28/201647.5847.6446.7747.08166,265
3/24/201647.4347.5946.8647.5295,454
3/23/201648.3348.7347.8247.82158,735
3/22/201648.2748.8247.8848.54129,189
3/21/201648.8049.0747.9848.62169,515
3/18/201648.9549.6648.4748.99332,297
3/17/201647.5048.9846.8648.68199,120
3/16/201648.0248.4146.8847.50229,868
3/15/201648.8449.5448.1448.19340,624
3/14/201649.0449.1648.1448.91209,592
3/11/201647.9849.1947.6849.12194,818
3/10/201647.4347.6846.3647.51159,376
3/9/201647.7847.8547.0447.14162,707
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center