$42.00 +0.31 (%) Pinnacle Financial Partners Inc - NASDAQ

Feb. 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center