$53.09 +0.23 (%) Pinnacle Financial Partners Inc - NASDAQ

Jul. 31, 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
7/30/201552.3453.1251.8952.86108,757
7/29/201552.6452.8651.8152.61166,546
7/28/201552.5852.5851.3852.21150,640
7/27/201552.3252.9951.6652.08156,215
7/24/201553.7753.9252.6453.10181,833
7/23/201553.6355.5653.6353.97167,079
7/22/201554.8854.9453.3554.62224,744
7/21/201555.1455.8254.5154.91122,952
7/20/201554.1455.1454.0855.08100,852
7/17/201554.9554.9553.6454.16160,844
7/16/201555.5856.0054.8555.00112,375
7/15/201555.3755.7454.9955.18132,215
7/14/201554.4855.1654.3455.10123,571
7/13/201554.7455.0054.4354.78214,686
7/10/201553.5654.3453.1254.34155,586
7/9/201552.8953.0452.5052.89154,465
7/8/201551.9152.3051.6052.25254,801
7/7/201552.6952.8751.5952.27228,274
7/6/201553.0953.8052.6352.85284,671
7/2/201554.2954.2953.0053.63237,980
7/1/201555.0055.6354.5355.04140,150
6/30/201554.2954.6853.5854.37166,653
6/29/201554.4854.9053.4953.59128,396
6/26/201554.5755.4354.4054.69380,607
6/25/201554.4255.2054.2054.63193,614
6/24/201554.8255.3354.3454.42131,601
6/23/201554.5455.3954.5454.88136,172
6/22/201553.7654.4953.6454.39124,857
6/19/201553.5053.7953.0853.36309,456
6/18/201553.1453.7152.4853.50153,142
6/17/201553.6354.1052.6252.79112,722
6/16/201553.2753.9453.2553.56108,653
6/15/201553.2054.1052.2553.45109,054
6/12/201553.5053.6652.9353.38107,869
6/11/201553.6954.1052.4753.80166,900
6/10/201553.4054.6053.0153.77213,500
6/9/201552.6053.5051.7253.01128,987
6/8/201552.0052.7651.9852.52152,963
6/5/201550.9952.2050.8052.13174,543
6/4/201551.5451.8250.5750.75102,572
6/3/201550.8851.9750.8351.69107,849
6/2/201549.2050.7749.1050.60146,449
6/1/201549.7949.8548.6649.3370,456
5/29/201549.7949.7948.8749.51112,812
5/28/201549.5749.8749.1649.8489,427
5/27/201549.1049.7348.6849.62102,709
5/26/201549.0149.0448.2548.92112,380
5/22/201549.5549.9649.0549.2290,829
5/21/201549.8050.1549.3149.59120,364
5/20/201550.6050.6049.8649.9499,601
5/19/201550.2450.6850.0850.56141,155
5/18/201549.1250.3548.7850.13144,228
5/15/201549.5549.8048.5949.06141,879
5/14/201549.4749.8248.8449.6799,502
5/13/201548.8949.3448.6449.29120,897
5/12/201548.4949.1747.5648.8095,626
5/11/201548.2048.7948.0748.68149,617
5/8/201548.3748.6547.6947.91146,611
5/7/201548.1748.3047.6847.88119,824
5/6/201548.2548.5547.5148.30157,427
5/5/201548.1548.8647.8948.26207,093
5/4/201548.0048.5847.8048.35223,263
5/1/201548.7148.7147.6048.00256,040
4/30/201548.4548.8547.4847.65333,749
4/29/201548.2248.7547.5148.60367,729
4/28/201546.5547.3046.4247.28279,254
4/27/201547.2448.0446.5446.62141,255
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!