$49.17 -0.17 (%) Pinnacle Financial Partners Inc - NASDAQ

Apr. 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
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
3/8/201648.7649.0047.4347.53410,369
3/7/201647.8149.2147.3949.19282,452
3/4/201648.7049.3547.9748.08309,428
3/3/201648.0048.5447.9248.51189,942
3/2/201648.0548.2247.3348.10180,789
3/1/201646.6448.3845.8947.91161,206
2/29/201647.1047.1946.2746.37304,127
2/26/201646.2847.5945.3347.20232,566
2/25/201645.6045.9844.9645.75127,721
2/24/201644.2745.5243.8945.51175,055
2/23/201646.4046.4044.9444.95225,358
2/22/201646.8746.8746.3746.45177,094
2/19/201645.8746.7945.8746.34136,472
2/18/201647.6447.6445.8045.96138,023
2/17/201648.3548.3547.2947.55232,782
2/16/201647.4248.0546.8847.90250,961
2/12/201645.6246.9745.5046.71241,476
2/11/201644.7544.9043.6944.72391,391
2/10/201645.1045.7744.7845.20289,956
2/9/201644.2045.2343.3244.56393,354
2/8/201646.1646.4144.7444.98323,783
2/5/201647.7448.0446.8046.81250,880
2/4/201647.7248.5846.9347.62208,537
2/3/201648.5748.7246.4747.65254,303
2/2/201649.2549.2547.8148.11174,722
2/1/201649.6550.2249.1349.79384,971
1/29/201651.9352.8248.9549.851,022,657
1/28/201650.7952.5850.7351.32329,105
1/27/201648.7650.7848.4450.09475,117
1/26/201646.5649.0946.5649.04439,324
1/25/201648.6748.7746.0546.22268,208
1/22/201647.7448.8347.5948.41285,071
1/21/201646.9648.1346.5747.43326,290
1/20/201646.4447.2444.7247.00375,852
1/19/201647.1247.7046.1946.50210,394
1/15/201646.1647.4745.5446.83343,585
1/14/201647.3147.9046.8047.48155,696
1/13/201647.9747.9746.1846.89253,282
1/12/201648.1748.2246.9947.80227,258
1/11/201647.7248.1546.6647.58285,520
1/8/201649.1949.1947.2247.33206,796
1/7/201648.8549.7648.3648.69263,225
1/6/201649.3350.2049.2050.01293,588
1/5/201650.3850.9249.8750.21207,735
1/4/201650.3151.0149.8150.18234,063
12/31/201552.0052.3751.3251.36122,670
12/30/201552.8653.2352.1152.2672,441
12/29/201552.3553.1052.3052.9195,102
12/28/201552.4753.0351.5252.11126,719
12/24/201552.1753.1252.0152.7977,029
12/23/201552.1152.1551.6252.12105,493
12/22/201551.6951.9550.5751.94195,988
12/21/201551.5251.8950.8251.54139,658
12/18/201551.9352.0350.5151.03898,328
12/17/201553.3653.5751.8352.26172,707
12/16/201552.4553.2951.2253.13208,004
12/15/201551.4852.5750.9752.02231,675
12/14/201550.7851.3449.7151.05266,248
12/11/201550.9051.7250.0150.83335,798
12/10/201551.9052.6051.0451.97206,632
12/9/201552.6853.8550.7652.11224,755
12/8/201553.2553.6152.3352.99167,818
12/7/201554.7555.3553.4153.81210,241
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center