$46.62 -0.42 (%) Pinnacle Financial Partners Inc - NASDAQ

Apr. 27, 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
4/24/201547.7147.7147.0047.0485,093
4/23/201547.6047.7147.2347.5763,445
4/22/201547.7048.0946.9847.74102,841
4/21/201546.1647.7746.1547.49125,500
4/20/201545.5946.4845.2846.1574,928
4/17/201546.0846.3745.4345.45104,890
4/16/201546.3046.6045.9946.5199,646
4/15/201545.6646.7245.5546.45133,689
4/14/201545.6945.8945.5045.6088,575
4/13/201544.7846.1044.5646.03131,861
4/10/201545.1145.1144.4744.67164,923
4/9/201545.6945.6944.4244.86236,957
4/8/201545.5745.8545.3545.69187,466
4/7/201544.3844.9544.1444.6180,261
4/6/201544.2544.6343.8744.4695,456
4/2/201544.2544.8044.0044.79128,315
4/1/201543.5744.4643.4444.25127,457
3/31/201544.2144.6143.6944.46112,357
3/30/201544.1344.8943.9944.5391,835
3/27/201544.0244.0343.5043.9580,527
3/26/201543.4644.1843.1744.1394,889
3/25/201544.6244.9743.5643.59166,952
3/24/201544.5845.1244.1244.68142,154
3/23/201545.0345.3144.4044.62130,818
3/20/201544.3645.2943.9245.19334,172
3/19/201543.8144.0843.4844.04111,073
3/18/201543.9844.5243.5244.06154,785
3/17/201543.8444.2543.6244.2286,463
3/16/201544.6744.6743.9344.05102,950
3/13/201544.3644.4643.8444.25166,381
3/12/201542.9544.2842.8844.26173,831
3/11/201541.7542.5641.6942.48172,033
3/10/201542.1942.2141.4841.5776,881
3/9/201542.4942.9042.2442.5874,415
3/6/201541.9042.9141.8442.24120,058
3/5/201542.0542.3341.7142.06111,946
3/4/201542.2942.4541.4441.97110,072
3/3/201542.3042.5341.9542.44158,276
3/2/201542.0242.5041.7542.43143,680
2/27/201541.6542.2541.3242.00231,742
2/26/201540.8641.6940.8641.69128,453
2/25/201540.7541.0340.5740.88124,896
2/24/201540.5340.9940.2740.77139,281
2/23/201540.4840.4839.7640.4384,079
2/20/201539.9940.4839.2640.4890,241
2/19/201540.2340.7039.9640.1669,397
2/18/201540.9741.0940.2240.46112,039
2/17/201540.8541.4340.2441.3686,244
2/13/201540.1740.7940.0940.68141,207
2/12/201539.8240.4739.4340.4690,192
2/11/201539.1539.7638.7939.5597,675
2/10/201539.1739.4038.4539.2490,017
2/9/201539.4939.8438.7538.7778,135
2/6/201539.4940.3639.4939.64184,373
2/5/201537.8739.4037.6539.38155,372
2/4/201537.3837.9937.3837.5367,414
2/3/201537.0338.0036.6337.71105,805
2/2/201536.1136.9435.7036.9394,546
1/30/201536.3536.9835.9035.94145,467
1/29/201535.9636.6935.5736.69115,063
1/28/201537.6137.6135.7735.92108,692
1/27/201537.6937.9537.2637.3787,480
1/26/201537.7438.3837.2638.11117,937
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center